華新科 (2492)-合庫-基隆券商分點個股進出

台股 » 個股 » 華新科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華新科

(2492)

可現股當沖

股價
116.0
漲跌
▼0.5
漲幅
-0.43%
成交量
2,049張
產業
上市電子零組件類股▲0.33%
1338人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華新科 (2492)籌碼相關－合庫-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-基隆券商分點個股進出
合庫-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	2	116.50	5	115.50	116.50	-3	3,891	-0.08%
2024/05/21	0	0.00	1	110.00	110.00	-1	3,866	-0.03%
2024/05/16	1	113.00	0	0.00	113.50	1	3,938	0.03%
2024/05/15	1	115.00	0	0.00	111.50	1	3,953	0.03%
2024/05/14	1	115.50	0	0.00	115.00	1	3,975	0.03%
2024/05/13	1	114.00	0	0.00	114.50	1	3,992	0.03%
2024/05/06	0	0.00	1	116.00	116.00	-1	3,960	-0.03%
2024/05/03	4	118.75	4	119.50	117.00	0	3,910	0.00%
2024/04/29	0	0.00	1.2	114.50	114.50	-1.2	3,622	-0.03%
2024/04/24	1	110.00	1	109.50	110.50	0	3,638	0.00%
2024/04/23	1	107.00	1	108.00	107.50	0	3,755	0.00%
2024/04/22	1	106.00	1	108.00	106.50	0	3,764	0.00%
2024/04/18	0	0.00	1	106.00	106.50	-1	3,779	-0.03%
2024/04/17	1	104.50	0	0.00	105.00	1	3,780	0.03%
2024/04/16	1.2	105.41	21	104.62	104.50	-19.9	3,764	-0.53%
2024/04/15	0	0.00	12	111.21	110.00	-12	3,719	-0.32%
2024/04/12	2	114.25	0	0.00	114.50	2	3,703	0.05%
2024/04/10	2	117.50	3	119.50	117.50	-1	3,684	-0.03%
2024/04/09	0	117.50	2	119.00	117.50	-2	3,712	-0.05%
2024/04/03	6	119.83	6	119.58	119.00	0	3,669	0.00%
2024/04/02	205	122.95	18.1	120.76	120.50	187	3,630	5.15%	大買/鉅額交易
2024/04/01	5	122.00	140	119.12	124.00	-135	3,358	-4.02%	大賣/鉅額交易
2024/03/29	10	113.85	6	115.75	113.00	4	3,016	0.13%
2024/03/28	14	112.50	3.5	112.14	111.50	10.5	2,842	0.37%
2024/03/27	8	108.50	0	0.00	109.00	8	2,777	0.29%
2024/03/26	0	0.00	2	110.50	109.00	-2	2,790	-0.07%
2024/03/21	1	107.00	1	109.00	109.00	0	2,890	0.00%
2024/03/20	4	108.25	0	0.00	107.00	4	3,059	0.13%
2024/03/19	2	107.50	0	0.00	108.00	2	3,137	0.06%
2024/03/18	3.1	107.18	1	107.50	107.50	2.1	3,172	0.06%
2024/03/14	4	107.13	0	0.00	107.50	4	3,330	0.12%
2024/03/08	2	102.75	7	103.07	102.50	-5	3,657	-0.14%
2024/03/07	1.5	106.50	0	0.00	104.50	1.5	3,746	0.04%
2024/03/06	1	106.50	0	0.00	107.00	1	3,982	0.03%
2024/03/05	3	108.00	0	0.00	108.00	3	4,272	0.07%
2024/03/04	8	109.81	0	0.00	109.00	8	4,763	0.17%
2024/03/01	3	112.50	0	0.00	110.50	3	4,872	0.06%
2024/02/29	6	112.00	5	113.00	112.00	1	4,915	0.02%
2024/02/27	4	108.88	0	0.00	108.50	4	5,122	0.08%
2024/02/26	1	109.00	0	0.00	111.50	1	5,182	0.02%
2024/02/23	0	0.00	1	113.00	111.50	-1	5,212	-0.02%
2024/02/21	1	114.00	1	113.00	113.00	0	5,245	0.00%
2024/02/16	1	112.50	0	0.00	112.50	1	5,225	0.02%
2024/02/15	10	109.00	2	111.00	111.50	8	5,289	0.15%
2024/02/02	0	0.00	2	108.75	109.00	-2	5,347	-0.04%
2024/01/31	1	107.00	8	107.50	108.00	-7	5,504	-0.13%
2024/01/30	2	108.50	2	108.00	108.00	0	5,591	0.00%
2024/01/29	2	110.25	0	0.00	110.50	2	5,693	0.04%
2024/01/26	1	108.00	0	0.00	108.00	1	5,968	0.02%
2024/01/24	2	110.00	1	109.50	109.00	1	6,635	0.02%
2024/01/23	0	0.00	2	109.50	110.00	-2	6,637	-0.03%
2024/01/19	2	106.50	2	107.50	107.50	0	6,628	0.00%
2024/01/18	2	106.50	0	0.00	107.00	2	6,594	0.03%
2024/01/17	114	109.45	2	114.75	107.00	112	6,572	1.70%	大買/鉅額交易
2024/01/15	2	110.50	1	114.50	114.50	1	6,419	0.02%
2024/01/12	2	111.25	0	0.00	110.00	2	6,378	0.03%
2024/01/11	2	112.50	0	0.00	112.50	2	6,351	0.03%
2024/01/08	1	116.00	100	114.18	114.00	-99	6,387	-1.55%
2024/01/05	1	116.00	0	0.00	116.00	1	6,411	0.02%
2024/01/04	3	116.00	0	0.00	116.00	3	6,476	0.05%
2023/12/28	1	123.00	0	0.00	123.00	1	6,380	0.02%
2023/12/25	0	0.00	0.7	124.50	124.00	-0.7	6,276	-0.01%
2023/12/22	2.7	122.69	0	0.00	122.00	2.7	6,259	0.04%
2023/12/20	0	0.00	0.7	124.50	124.50	-0.7	6,209	-0.01%
2023/12/19	1	128.00	14	125.14	125.00	-13	6,196	-0.21%
2023/12/18	1.2	128.00	0	0.00	128.50	1.2	6,165	0.02%
2023/12/15	7	131.00	3	131.50	130.50	4	6,163	0.06%
2023/12/14	5	135.00	4	136.63	134.00	1	6,053	0.02%
2023/12/13	2	134.75	3	133.67	132.50	-1	5,999	-0.02%
2023/12/12	100	133.00	40	133.00	132.00	60	5,991	1.00%
2023/12/08	2	131.75	1	132.00	132.50	1	5,858	0.02%
2023/12/06	5	136.80	1	135.00	134.00	4	5,791	0.07%
2023/12/05	179	140.22	0	0.00	136.50	179	5,742	3.12%	大買/鉅額交易
2023/12/04	122	140.48	191	141.99	140.50	-69	5,676	-1.22%	大買/大賣/
2023/12/01	166	140.08	218	141.87	140.00	-52	5,655	-0.92%	大買/大賣/
2023/11/30	189	137.78	2	139.25	136.50	187	5,545	3.37%	大買/鉅額交易
2023/11/29	2	135.75	12	138.29	139.50	-10	5,607	-0.18%
2023/11/28	7	126.86	2	124.75	127.00	5	5,566	0.09%
2023/11/27	1	120.00	0	0.00	120.00	1	5,470	0.02%
2023/11/24	3	126.33	3	125.83	124.00	0	5,395	0.00%
2023/11/23	1	121.50	3	121.67	122.00	-2	5,097	-0.04%
2023/11/22	0	0.00	1	119.50	120.00	-1	4,996	-0.02%
2023/11/20	6	116.00	0	0.00	116.00	6	4,900	0.12%
2023/11/17	1	118.00	1	117.50	119.50	0	4,843	0.00%
2023/11/16	10	117.00	1	117.00	117.00	9	4,848	0.19%
2023/11/15	1	117.00	0	0.00	117.00	1	4,832	0.02%
2023/11/14	2	117.50	0	0.00	116.50	2	4,799	0.04%
2023/11/09	0	0.00	3	124.00	124.00	-3	4,613	-0.07%
2023/11/07	1	124.50	0	0.00	124.50	1	4,481	0.02%
2023/11/06	2	123.75	3	123.67	123.50	-1	4,397	-0.02%
2023/11/03	2	122.50	0	0.00	122.00	2	4,290	0.05%
2023/11/02	3	119.00	8	117.50	118.50	-5	4,019	-0.12%
2023/11/01	1	111.00	3	111.50	111.00	-2	3,663	-0.05%
2023/10/31	0	0.00	1	105.00	104.50	-1	3,393	-0.03%
2023/10/26	2	104.25	0	0.00	103.50	2	3,399	0.06%
2023/10/24	0	0.00	2	108.00	108.50	-2	3,414	-0.06%
2023/10/20	1	103.50	1	105.00	106.50	0	3,405	0.00%
2023/10/19	0	0.00	2	105.50	106.00	-2	3,429	-0.06%
2023/10/18	0	0.00	1	105.50	105.50	-1	3,449	-0.03%
2023/10/16	0	0.00	11	108.00	108.50	-11	3,457	-0.32%
2023/10/13	3	106.50	1	107.00	108.00	2	3,490	0.06%
2023/10/12	1	106.50	5.5	107.22	108.00	-4.5	3,510	-0.13%
2023/10/11	0	0.00	2	102.00	102.00	-2	3,454	-0.06%
2023/10/05	1	100.50	0	0.00	100.00	1	3,482	0.03%
2023/10/04	3	99.13	0	0.00	99.30	3	3,489	0.09%
2023/10/02	1	103.50	1	104.00	103.50	0	3,476	0.00%
2023/09/28	1	102.50	1	103.00	102.50	0	3,482	0.00%
2023/09/25	1	103.50	0	0.00	103.00	1	3,498	0.03%
2023/09/22	0	0.00	1	103.50	103.50	-1	3,520	-0.03%
2023/09/21	3	100.50	1	99.60	99.60	2	3,548	0.06%
2023/09/20	2	105.50	1	103.50	103.50	1	3,493	0.03%
2023/09/19	4	109.25	2	108.75	106.00	2	3,442	0.06%
2023/09/18	2	108.75	2	108.25	108.00	0	3,369	0.00%
2023/09/15	0	0.00	1	107.50	108.00	-1	3,331	-0.03%
2023/09/14	1	106.00	0	0.00	107.00	1	3,297	0.03%
2023/09/11	1	106.50	2	105.00	105.00	-1	3,251	-0.03%
2023/09/07	2	109.00	1	106.50	106.50	1	3,205	0.03%
2023/09/06	1	108.50	2	110.00	111.00	-1	3,129	-0.03%
2023/09/05	5	108.50	0	0.00	107.50	5	3,044	0.16%
2023/09/04	4	110.38	3	109.17	107.00	1	2,971	0.03%
2023/09/01	3	104.50	17	106.29	108.00	-14	2,638	-0.53%
2023/08/31	0	0.00	7	96.71	98.60	-7	2,250	-0.31%
2023/08/23	0	0.00	1	96.00	95.50	-1	2,473	-0.04%
2023/08/22	0	0.00	0.2	95.90	96.30	-0.2	2,500	-0.01%
2023/08/18	0	0.00	3	96.47	94.50	-3	2,490	-0.12%
2023/08/17	0	0.00	2	94.20	94.00	-2	2,490	-0.08%
2023/08/10	1	90.00	13	90.28	90.00	-12	2,589	-0.46%
2023/08/09	1	90.60	0	0.00	90.30	1	2,610	0.04%
2023/08/08	7.2	91.76	5	91.82	91.30	2.2	2,629	0.08%
2023/08/07	13	92.58	0	0.00	92.70	13	2,650	0.49%
2023/08/02	2	93.85	0	0.00	93.30	2	2,678	0.07%
2023/08/01	2	94.65	0	0.00	94.70	2	2,797	0.07%
2023/07/31	2	95.70	1	96.40	94.90	1	2,977	0.03%
2023/07/28	6	94.18	4	96.00	95.70	2	2,962	0.07%
2023/07/25	3	94.67	4	95.05	95.00	-1	2,934	-0.03%
2023/07/24	1	94.40	2	96.10	94.10	-1	2,945	-0.03%
2023/07/21	2	97.10	2	97.80	97.30	0	2,935	0.00%
2023/07/20	1	99.30	1	100.00	99.80	0	2,954	0.00%
2023/07/19	3	98.93	1	99.80	98.50	2	2,970	0.07%
2023/07/18	2	99.90	0.3	99.70	99.30	1.7	3,009	0.06%
2023/07/17	2	99.60	2	98.85	100.50	0	2,991	0.00%
2023/07/14	3	97.60	3	98.00	97.90	0	2,973	0.00%
2023/07/13	1	96.30	1	98.20	96.40	0	3,004	0.00%
2023/07/12	1	96.40	0	0.00	95.60	1	3,029	0.03%
2023/07/11	0	0.00	1	96.20	96.60	-1	3,173	-0.03%
2023/07/07	0	0.00	0.4	94.90	94.70	-0.4	3,602	-0.01%
2023/07/06	2	95.10	2	95.60	94.80	0	3,681	0.00%
2023/07/05	1	96.70	1	96.50	96.10	0	3,830	0.00%
2023/07/04	1	96.70	0	0.00	96.60	1	3,818	0.03%
2023/07/03	0	0.00	1	96.40	96.50	-1	3,832	-0.03%
2023/06/30	3	95.73	8	96.20	95.40	-5	3,864	-0.13%
2023/06/29	0	0.00	14	96.99	96.80	-14	3,841	-0.36%
2023/06/28	0	0.00	14	93.64	93.70	-14	3,778	-0.37%
2023/06/27	3.2	94.19	13	94.68	93.60	-9.8	3,781	-0.26%
2023/06/26	1	94.20	1	94.80	94.80	0	3,767	0.00%
2023/06/21	2	95.60	0	0.00	94.90	2	3,782	0.05%
2023/06/20	10.2	94.86	0	0.00	94.80	10.2	3,767	0.27%
2023/06/19	12	95.48	0	0.00	95.30	12	3,758	0.32%
2023/06/16	11	95.61	4	95.70	95.80	7	3,753	0.19%
2023/06/15	0	0.00	2	96.70	96.80	-2	3,729	-0.05%
2023/06/14	3	96.00	3	96.50	95.70	0	3,742	0.00%
2023/06/13	2	95.45	2	96.10	96.10	0	3,752	0.00%
2023/06/12	2	94.60	1	95.10	94.80	1	3,752	0.03%
2023/06/09	4	95.63	4	95.73	96.10	0	3,703	0.00%
2023/06/08	16	96.03	5	95.82	95.10	11	3,694	0.30%
2023/06/07	14	98.92	0	0.00	99.10	14	3,651	0.38%
2023/06/06	7	100.09	1	100.50	99.00	6	3,634	0.17%
2023/06/05	5	105.40	0	0.00	104.50	5	3,576	0.14%
2023/06/02	2	104.75	3.2	105.16	105.50	-1.2	3,542	-0.03%
2023/06/01	0	0.00	2.3	103.43	102.50	-2.3	3,538	-0.06%
2023/05/31	1	104.50	2	103.25	104.00	-1	3,541	-0.03%
2023/05/30	5	101.00	5	100.50	100.00	0	3,488	0.00%
2023/05/26	0	0.00	1	100.50	100.50	-1	3,572	-0.03%
2023/05/25	2.2	98.80	0	0.00	99.50	2.2	3,578	0.06%
2023/05/23	0	0.00	2	100.00	100.00	-2	3,626	-0.06%
2023/05/22	0	0.00	1	101.00	100.50	-1	3,656	-0.03%
2023/05/19	0	0.00	33	98.87	98.60	-33	3,757	-0.88%
2023/05/18	0	0.00	3	100.17	100.00	-3	3,904	-0.08%
2023/05/17	0	0.00	2	99.50	98.40	-2	3,903	-0.05%
2023/05/15	2	93.85	0	0.00	95.20	2	3,896	0.05%
2023/05/12	10	95.45	0	0.00	95.70	10	3,887	0.26%
2023/05/11	1	99.40	1	96.60	96.60	0	3,945	0.00%
2023/05/10	1	99.20	1	100.00	98.70	0	3,936	0.00%
2023/05/05	4	100.38	5	100.34	102.00	-1	3,817	-0.03%
2023/05/03	1	95.10	0	0.00	94.60	1	4,051	0.02%
2023/05/02	2	95.90	1	95.80	95.90	1	4,090	0.02%
2023/04/28	1	96.60	3	96.37	95.40	-2	4,112	-0.05%
2023/04/27	5	93.26	6	94.12	93.70	-1	4,077	-0.02%
2023/04/26	10	93.76	8	93.71	94.00	2	4,061	0.05%
2023/04/25	15	93.69	0	0.00	93.30	15	4,030	0.37%
2023/04/24	0	0.00	4	96.90	96.70	-4	3,990	-0.10%
2023/04/21	5	99.12	0	0.00	97.10	5	3,959	0.13%
2023/04/19	1	104.00	0	0.00	103.00	1	3,884	0.03%
2023/04/18	1.1	109.86	1	108.00	106.00	0.1	3,843	0.00%
2023/04/17	2	109.00	0	0.00	107.00	2	3,789	0.05%
2023/04/14	4	111.38	11	111.14	110.50	-7	3,725	-0.19%
2023/04/13	3.2	111.66	1	110.00	109.00	2.2	3,574	0.06%
2023/04/12	4	109.00	11.4	107.08	110.00	-7.4	3,373	-0.22%
2023/04/11	3	100.83	2	102.25	102.50	1	3,130	0.03%
2023/04/10	2	101.50	14.1	100.59	100.00	-12.1	3,037	-0.40%
2023/04/06	6	94.17	0	0.00	94.70	6	2,867	0.21%
2023/03/31	1	98.20	2	97.70	96.70	-1	2,850	-0.04%
2023/03/30	0	0.00	1	95.40	95.50	-1	2,825	-0.04%
2023/03/29	6	93.83	0	0.00	94.10	6	2,840	0.21%
2023/03/28	0	0.00	10	95.00	94.80	-10	2,858	-0.35%
2023/03/24	0	0.00	10	97.95	98.00	-10	2,895	-0.35%
2023/03/23	0	0.00	17	95.72	96.20	-17	2,865	-0.59%
2023/03/22	0	0.00	2	94.70	95.20	-2	2,848	-0.07%
2023/03/20	0	0.00	12	93.63	94.10	-12	2,897	-0.41%
2023/03/17	2	92.60	2	93.25	92.90	0	2,906	0.00%
2023/03/16	7.5	93.53	0	0.00	92.90	7.5	2,893	0.26%
2023/03/15	2	94.45	1	94.70	94.70	1	2,884	0.03%
2023/03/14	5	93.76	2	94.10	93.50	3	2,882	0.10%
2023/03/13	5.2	93.86	1.5	93.47	95.00	3.7	2,909	0.13%
2023/03/10	33.3	96.00	0	0.00	95.30	33.3	2,904	1.15%
2023/03/09	4.2	100.21	0	0.00	98.70	4.2	2,871	0.15%
2023/03/08	16	100.97	2	100.75	100.50	14	2,855	0.49%
2023/03/07	0	0.00	2	101.75	102.00	-2	2,838	-0.07%
2023/03/06	7	99.20	3	101.17	102.00	4	2,805	0.14%
2023/03/02	1	96.10	0	0.00	95.90	1	2,722	0.04%
2023/03/01	1	97.30	1	97.30	97.10	0	2,690	0.00%
2023/02/22	1	99.50	3	99.40	98.10	-2	2,553	-0.08%
2023/02/20	0	0.00	2	101.00	100.50	-2	2,502	-0.08%
2023/02/17	4.5	100.20	3	100.77	101.00	1.5	2,476	0.06%
2023/02/16	7	98.17	7	99.60	100.50	0	2,360	0.00%
2023/02/15	3	95.07	1	93.90	93.90	2	2,239	0.09%
2023/02/14	1	95.20	0	0.00	95.70	1	2,217	0.05%
2023/02/13	5.5	93.12	0	0.00	93.70	5.5	2,211	0.25%
2023/02/10	0.5	94.16	0	0.00	93.00	0.5	2,224	0.02%
2023/02/09	18.1	94.82	2	95.60	94.80	16.1	2,220	0.72%
2023/02/08	2	98.90	0	0.00	98.70	2	2,154	0.09%
2023/02/07	4.1	98.30	0	0.00	98.50	4.1	2,151	0.19%
2023/02/06	0.1	99.70	0	0.00	98.70	0.1	2,182	0.00%
2023/02/03	2	101.00	1	102.00	100.00	1	2,200	0.05%
2023/02/02	7	101.29	2	101.45	101.50	5	2,212	0.23%
2023/02/01	1	93.80	19	95.47	98.80	-18	2,022	-0.89%
2023/01/31	0	0.00	3	88.93	89.90	-3	1,830	-0.16%
2023/01/13	1	85.60	1	84.20	84.10	0	1,796	0.00%
2023/01/12	0	0.00	4	86.00	85.80	-4	1,816	-0.22%
2023/01/10	0	0.00	18	85.60	86.00	-18	1,854	-0.97%
2023/01/09	0	0.00	21	84.84	85.60	-21	1,859	-1.13%
2023/01/06	0	0.00	5	82.12	82.40	-5	1,844	-0.27%
2023/01/05	1	81.70	2	81.90	81.00	-1	1,850	-0.05%
2023/01/03	0	0.00	1	78.80	79.20	-1	1,859	-0.05%
2022/12/29	1	78.00	10	78.00	78.20	-9	1,880	-0.48%
2022/12/27	1	79.30	2	80.00	79.90	-1	1,910	-0.05%
2022/12/26	0	0.00	5	78.64	79.00	-5	1,930	-0.26%
2022/12/23	2	78.85	1	78.10	78.70	1	1,957	0.05%
2022/12/22	1	78.50	1	79.70	79.80	0	1,986	0.00%
2022/12/20	2	78.95	3	79.70	78.00	-1	1,984	-0.05%
2022/12/19	1	80.70	0	0.00	80.50	1	1,998	0.05%
2022/12/16	6	81.02	0	0.00	81.00	6	1,986	0.30%
2022/12/14	0	0.00	1	82.60	83.20	-1	1,983	-0.05%
2022/12/13	3	82.47	0	0.00	81.90	3	1,988	0.15%
2022/12/12	2	80.95	1	82.60	84.50	1	1,974	0.05%
2022/12/09	5	82.24	0	0.00	82.10	5	1,964	0.25%
2022/12/08	6	82.08	0	0.00	82.40	6	1,972	0.30%
2022/12/07	9	83.69	0	0.00	83.40	9	1,966	0.46%
2022/12/06	5	86.60	0	0.00	85.80	5	1,964	0.25%
2022/12/05	9	89.63	0	0.00	89.00	9	1,998	0.45%
2022/12/02	4	88.15	0	0.00	88.40	4	2,000	0.20%
2022/12/01	4	88.50	6	88.92	87.90	-2	1,998	-0.10%
2022/11/30	0	0.00	5	87.26	87.30	-5	1,984	-0.25%
2022/11/29	1	83.50	0	0.00	85.40	1	1,979	0.05%
2022/11/28	5	83.96	1	84.40	84.10	4	1,976	0.20%
2022/11/24	0	0.00	1	85.40	86.40	-1	1,993	-0.05%
2022/11/23	1	85.10	7	84.97	84.20	-6	1,994	-0.30%
2022/11/22	0	0.00	19	84.87	84.70	-19	2,018	-0.94%
2022/11/21	2	85.85	1	86.30	85.20	1	2,018	0.05%
2022/11/18	2	88.00	1	87.90	86.90	1	2,012	0.05%
2022/11/17	0	0.00	1	88.40	88.40	-1	2,003	-0.05%
2022/11/16	5	87.54	0	0.00	87.30	5	1,996	0.25%
2022/11/15	2	87.70	1	87.70	88.40	1	1,980	0.05%
2022/11/14	4	86.05	0	0.00	86.60	4	1,965	0.20%
2022/11/11	1	86.10	2	85.70	85.60	-1	1,977	-0.05%
2022/11/10	0	0.00	5	84.30	84.70	-5	1,929	-0.26%
2022/11/09	1	83.80	0	0.00	84.10	1	1,921	0.05%
2022/11/08	2	81.85	4	82.05	81.20	-2	1,873	-0.11%
2022/11/07	14	81.47	1	81.50	81.40	13	1,855	0.70%
2022/11/04	19	80.38	0	0.00	81.70	19	1,840	1.03%
2022/11/03	2	80.60	4	79.35	80.60	-2	1,832	-0.11%
2022/11/02	17	79.43	0	0.00	79.50	17	1,824	0.93%
2022/10/31	2	74.00	18	78.57	79.00	-16	1,729	-0.93%
2022/10/28	16	75.22	0	0.00	73.10	16	1,671	0.96%
2022/10/26	0	0.00	10	77.19	77.00	-10	1,639	-0.61%
2022/10/25	0	0.00	6	76.90	77.00	-6	1,637	-0.37%
2022/10/24	0	0.00	10	76.23	76.80	-10	1,620	-0.62%
2022/10/21	3	73.80	3	75.37	73.50	0	1,610	0.00%
2022/10/20	3	75.87	0	0.00	75.30	3	1,606	0.19%
2022/10/19	5	78.72	3	78.50	78.00	2	1,591	0.13%
2022/10/18	6	78.40	0	0.00	79.00	6	1,565	0.38%
2022/10/17	3	73.53	3	75.70	76.90	0	1,562	0.00%
2022/10/14	3	73.90	5	74.52	75.30	-2	1,580	-0.13%
2022/10/13	6	73.00	3	72.27	71.90	3	1,593	0.19%
2022/10/12	3	74.07	0	0.00	74.80	3	1,603	0.19%
2022/10/11	25	75.73	2	74.70	74.60	23	1,618	1.42%
2022/10/06	1	78.80	1	79.40	78.90	0	1,637	0.00%
2022/10/05	1	78.60	1	78.40	78.20	0	1,639	0.00%
2022/10/03	1	73.30	1	74.50	74.00	0	1,648	0.00%
2022/09/27	1	77.60	1	77.90	78.10	0	1,687	0.00%
2022/09/26	2	78.75	18	79.69	77.00	-16	1,720	-0.93%
2022/09/23	7	84.51	0	0.00	83.40	7	1,758	0.40%
2022/09/22	10	83.98	0	0.00	84.30	10	1,779	0.56%
2022/09/20	1	87.80	1	86.70	86.60	0	1,763	0.00%
2022/09/19	1	87.10	1	87.30	87.20	0	1,758	0.00%
2022/09/16	2	89.45	0	0.00	88.40	2	1,762	0.11%
2022/09/14	0	0.00	2	90.45	91.60	-2	1,772	-0.11%
2022/09/12	1	93.70	2	92.95	92.90	-1	1,817	-0.06%
2022/09/08	1	85.00	1	88.10	87.40	0	1,799	0.00%
2022/09/07	0	0.00	19	84.37	84.20	-19	1,786	-1.06%
2022/09/06	2	86.60	0.5	87.20	86.00	1.5	1,814	0.08%
2022/09/05	6	87.60	0	0.00	87.40	6	1,820	0.33%
2022/09/02	1	90.00	0	0.00	89.90	1	1,830	0.05%
2022/09/01	12.2	90.73	0	0.00	90.20	12.2	1,837	0.66%
2022/08/29	1	91.50	0	0.00	90.20	1	1,819	0.05%
2022/08/26	0	0.00	1	95.00	95.00	-1	1,823	-0.05%
2022/08/25	0.3	93.80	1	94.10	94.00	-0.7	1,843	-0.04%
2022/08/24	0.1	93.00	0	0.00	91.70	0.1	1,850	0.01%
2022/08/23	1	92.30	0	0.00	92.60	1	1,860	0.05%
2022/08/19	0.1	93.70	1	94.10	94.80	-0.9	1,950	-0.05%
2022/08/18	1	92.10	0	0.00	93.40	1	1,949	0.05%
2022/08/15	1	95.00	0	0.00	94.70	1	1,914	0.05%
2022/08/12	0	0.00	1.3	92.86	93.50	-1.3	1,913	-0.07%
2022/08/10	1	89.90	0	0.00	89.50	1	1,954	0.05%
2022/08/09	3	93.87	2	93.05	93.90	1	1,976	0.05%
2022/08/04	1	95.00	4	95.30	94.70	-3	2,001	-0.15%
2022/08/02	1	97.00	0	0.00	96.00	1	2,068	0.05%
2022/08/01	0.3	100.00	0	0.00	99.40	0.3	2,112	0.01%
2022/07/22	2	102.50	6	101.83	102.00	-4	2,232	-0.18%
2022/07/21	10	102.50	0	0.00	102.50	10	2,237	0.45%
2022/07/18	0	0.00	1	97.60	99.00	-1	2,197	-0.05%
2022/07/14	2	93.05	12	94.33	95.90	-10	2,225	-0.45%
2022/07/13	10	92.15	0	0.00	92.00	10	2,215	0.45%
2022/07/12	3	91.07	1	90.50	90.00	2	2,209	0.09%
2022/07/11	1	92.40	2	91.60	91.50	-1	2,197	-0.05%
2022/07/08	2	96.05	1	93.90	94.50	1	2,180	0.05%
2022/07/07	0	0.00	1	90.70	91.40	-1	2,129	-0.05%
2022/07/06	1	89.60	0	0.00	87.60	1	2,123	0.05%
2022/07/05	1	88.30	1	86.40	88.60	0	2,149	0.00%
2022/07/04	2	86.35	2	85.60	85.80	0	2,128	0.00%
2022/07/01	6	85.45	6	84.00	82.70	0	2,102	0.00%
2022/06/30	1	90.00	8	90.83	89.70	-7	2,029	-0.34%
2022/06/29	5	93.28	1	93.10	93.10	4	2,000	0.20%
2022/06/28	1	95.80	0	0.00	95.20	1	1,986	0.05%
2022/06/24	4	95.18	1	95.90	95.00	3	1,995	0.15%
2022/06/23	10	93.47	9	93.81	93.60	1	1,987	0.05%
2022/06/22	1	94.10	0	0.00	93.10	1	1,977	0.05%
2022/06/17	2	99.95	0	0.00	100.50	2	1,903	0.11%
2022/06/16	1	105.50	0	0.00	103.00	1	1,869	0.05%
2022/06/14	1	106.00	0.5	106.50	107.50	0.5	1,882	0.03%
2022/06/13	3	109.00	0	0.00	107.00	3	1,903	0.16%
2022/06/07	1	118.00	0	0.00	118.00	1	1,903	0.05%
2022/06/02	20	118.00	0	0.00	118.00	20	1,928	1.04%
2022/06/01	1	116.50	0	0.00	116.50	1	1,952	0.05%
2022/05/30	6	116.50	0	0.00	116.50	6	1,952	0.31%
2022/05/27	0	0.00	5	114.20	116.00	-5	1,899	-0.26%
2022/05/23	0	0.00	16	111.50	111.50	-16	1,969	-0.81%
2022/05/20	2	111.00	0	0.00	111.50	2	2,002	0.10%
2022/05/19	1	109.50	1	110.50	111.00	0	2,006	0.00%
2022/05/18	11	114.05	2	114.50	113.00	9	2,013	0.45%
2022/05/17	5.5	111.86	0	0.00	112.50	5.5	1,983	0.28%
2022/05/12	1	105.00	0	0.00	104.00	1	1,959	0.05%
2022/05/11	1	107.00	0	0.00	107.00	1	1,937	0.05%
2022/05/09	1	109.50	1	109.00	108.50	0	1,890	0.00%
2022/05/06	2.1	113.26	0	0.00	113.00	2.1	1,844	0.11%
2022/05/05	0	0.00	2	118.50	118.00	-2	1,829	-0.11%
2022/05/04	3	118.17	0	0.00	117.50	3	1,823	0.16%
2022/05/03	0	0.00	2	122.50	123.50	-2	1,783	-0.11%
2022/04/28	2	123.00	0	0.00	122.50	2	1,798	0.11%
2022/04/27	1	116.50	6	117.58	121.00	-5	1,787	-0.28%
2022/04/25	1	121.50	0	0.00	121.50	1	1,827	0.05%
2022/04/22	1	128.50	0	0.00	129.00	1	1,809	0.06%
2022/04/21	2	131.00	0	0.00	132.00	2	1,832	0.11%
2022/04/20	1	128.50	0	0.00	129.00	1	1,853	0.05%
2022/04/14	2	132.00	0	0.00	131.50	2	1,985	0.10%
2022/04/12	0	0.00	1	128.00	128.00	-1	2,103	-0.05%
2022/04/11	2	130.00	0	0.00	128.50	2	2,361	0.08%
2022/04/07	2	138.00	0	0.00	135.50	2	2,394	0.08%
2022/03/29	1	140.00	0	0.00	141.00	1	2,473	0.04%
2022/03/28	0	0.00	4	140.50	140.00	-4	2,517	-0.16%
2022/03/25	0.1	143.50	0	0.00	141.00	0.1	2,537	0.00%
2022/03/24	1	143.00	0	0.00	144.00	1	2,548	0.04%
2022/03/23	0	0.00	1	146.00	145.00	-1	2,577	-0.04%
2022/03/22	0	0.00	1	144.00	145.00	-1	2,617	-0.04%
2022/03/17	1	144.00	3	141.67	144.50	-2	2,810	-0.07%
2022/03/16	1	140.00	0	0.00	136.00	1	2,793	0.04%
2022/03/15	0.2	139.00	0	0.00	138.50	0.2	2,798	0.01%
2022/03/14	1	141.00	0	0.00	141.50	1	2,835	0.04%
2022/03/11	1	140.50	0	0.00	141.50	1	2,949	0.03%
2022/03/08	1	138.50	2	138.75	138.00	-1	3,068	-0.03%
2022/03/07	0.2	144.00	0	0.00	142.00	0.2	3,125	0.01%
2022/02/25	2	146.75	0	0.00	146.00	2	3,827	0.05%
2022/02/24	3	148.67	0	0.00	146.50	3	3,894	0.08%
2022/02/23	4	151.50	0	0.00	151.50	4	3,966	0.10%
2022/02/22	3	152.83	0	0.00	153.50	3	4,041	0.07%
2022/02/18	1	155.50	0	0.00	157.00	1	4,352	0.02%
2022/02/17	2	160.25	0	0.00	158.50	2	4,386	0.05%
2022/02/16	0	0.00	3	158.17	158.50	-3	4,434	-0.07%
2022/02/15	2	155.50	0	0.00	155.00	2	4,472	0.04%
2022/02/10	1	158.50	0	0.00	158.50	1	4,635	0.02%
2022/02/09	0	0.00	1	157.00	158.50	-1	4,670	-0.02%
2022/02/07	0	0.00	2	155.00	153.50	-2	4,964	-0.04%
2022/01/26	1	150.50	0	0.00	150.50	1	5,156	0.02%
2022/01/25	1.1	151.55	0	0.00	151.00	1.1	5,207	0.02%
2022/01/24	1	151.00	0	0.00	154.00	1	5,208	0.02%
2022/01/21	1.1	155.55	0	0.00	155.50	1.1	5,227	0.02%
2022/01/19	1	157.50	0	0.00	156.50	1	5,293	0.02%
2022/01/18	0	0.00	2	162.50	157.50	-2	5,301	-0.04%
2022/01/17	1	154.00	8	154.44	157.00	-7	5,263	-0.13%
2022/01/14	6.2	151.50	0	0.00	154.50	6.2	5,266	0.12%
2022/01/13	2.1	154.00	142	154.03	154.50	-139.9	5,271	-2.65%	大賣/鉅額交易
2022/01/12	10	157.55	3	156.33	156.00	7	5,279	0.13%
2022/01/11	10	161.80	6	160.83	160.50	4	5,269	0.08%
2022/01/10	0	0.00	3	168.00	167.50	-3	5,210	-0.06%
2022/01/07	6	168.33	0	0.00	167.00	6	5,231	0.11%
2022/01/06	2	171.75	1	171.50	171.50	1	5,233	0.02%
2022/01/05	2	172.75	1	172.50	173.00	1	5,265	0.02%
2022/01/04	4	177.50	11	176.77	177.00	-7	5,217	-0.13%
2022/01/03	4	169.25	11	170.45	171.00	-7	4,972	-0.14%
2021/12/29	1	166.50	5	166.90	166.50	-4	5,008	-0.08%
2021/12/28	0	0.00	1	167.50	167.50	-1	5,039	-0.02%
2021/12/27	1.1	168.27	1	168.50	167.00	0.1	5,057	0.00%
2021/12/24	1	166.00	1	166.50	166.00	0	5,096	0.00%
2021/12/23	134	169.50	3	169.33	169.00	131	5,131	2.55%	大買/鉅額交易
2021/12/22	1	169.50	132	168.50	169.00	-131	5,181	-2.53%	大賣/鉅額交易
2021/12/21	1	166.47	11	165.18	167.00	-10	5,179	-0.19%
2021/12/20	4	165.50	0	0.00	165.00	4	5,171	0.08%
2021/12/17	2	165.75	1	165.50	166.50	1	5,157	0.02%
2021/12/16	3	168.17	1	166.50	166.00	2	5,136	0.04%
2021/12/15	11	168.77	3	167.83	167.50	8	5,114	0.16%
2021/12/13	5	163.30	10	164.50	162.00	-5	5,000	-0.10%
2021/12/10	1	164.50	0	0.00	164.00	1	4,978	0.02%
2021/12/09	0	0.00	1	167.50	167.00	-1	4,960	-0.02%
2021/12/08	1	166.00	0	0.00	164.00	1	4,937	0.02%
2021/12/07	145	164.84	2	164.50	164.00	143	4,901	2.92%	大買/鉅額交易
2021/12/06	3	170.50	0	0.00	169.00	3	4,809	0.06%
2021/12/03	5	171.60	33	172.05	172.50	-28	4,804	-0.58%
2021/12/02	35	173.60	130	171.73	171.00	-95	4,774	-1.99%	大賣/
2021/12/01	17	174.79	2	174.75	174.50	15	4,705	0.32%
2021/11/30	9.1	175.99	9	177.28	173.50	0.1	4,614	0.00%
2021/11/29	0	0.00	5	175.60	176.00	-5	4,155	-0.12%
2021/11/26	8	175.88	2	173.00	173.00	6	4,068	0.15%
2021/11/25	3	180.00	7	178.86	178.50	-4	4,027	-0.10%
2021/11/24	7	177.79	5	178.80	179.50	2	3,993	0.05%
2021/11/23	4.1	180.85	1	181.50	180.00	3.1	3,928	0.08%
2021/11/22	2	181.25	12	181.88	183.50	-10	3,864	-0.26%
2021/11/19	15	176.13	1	179.00	177.50	14	3,775	0.37%
2021/11/18	5	174.90	2	175.25	175.00	3	3,691	0.08%
2021/11/17	8	166.25	7	170.71	171.00	1	3,533	0.03%
2021/11/16	0	0.00	1	160.50	160.50	-1	3,392	-0.03%
2021/11/15	0	0.00	9	159.61	160.00	-9	3,437	-0.26%
2021/11/12	3.2	155.18	3	155.33	154.50	0.2	3,408	0.00%
2021/11/11	2	156.50	0	0.00	156.50	2	3,375	0.06%
2021/11/10	5	159.10	1	159.00	159.00	4	3,368	0.12%
2021/11/09	6	157.17	3	158.17	159.00	3	3,360	0.09%
2021/11/08	0	0.00	2	151.00	151.50	-2	3,263	-0.06%
2021/11/05	4	154.75	0	0.00	154.00	4	3,245	0.12%
2021/11/04	3	158.17	3	157.83	157.50	0	3,204	0.00%
2021/11/03	7	157.00	28	155.25	158.00	-21	2,986	-0.70%
2021/11/02	32.3	144.12	1	148.50	144.00	31.3	2,795	1.12%
2021/11/01	13	150.04	0	0.00	150.00	13	2,739	0.47%
2021/10/29	1	153.50	0	0.00	151.00	1	2,726	0.04%
2021/10/28	2	154.00	2	154.25	153.50	0	2,728	0.00%
2021/10/27	0	0.00	9	148.72	151.50	-9	2,699	-0.33%
2021/10/26	0	0.00	1	150.00	150.50	-1	2,695	-0.04%
2021/10/25	0	0.00	1	149.50	151.50	-1	2,686	-0.04%
2021/10/21	18	147.50	0	0.00	147.50	18	2,735	0.66%
2021/10/20	10	147.20	0	0.00	147.50	10	2,728	0.37%
2021/10/19	27	145.00	0	0.00	145.00	27	2,729	0.99%
2021/10/15	40	146.00	2	145.50	146.00	38	2,798	1.36%
2021/10/14	2	142.50	0	0.00	142.00	2	2,803	0.07%
2021/10/13	12	138.92	0	0.00	138.50	12	2,790	0.43%
2021/10/12	1	144.50	0	0.00	144.00	1	2,750	0.04%
2021/10/08	1	147.52	0	0.00	148.00	1	2,757	0.04%
2021/10/07	0	0.00	1	150.50	150.00	-1	2,769	-0.04%
2021/10/05	1	144.00	0	0.00	149.00	1	2,729	0.04%
2021/10/04	1	148.50	2	146.50	146.00	-1	2,731	-0.04%
2021/10/01	1.7	148.60	0	0.00	149.50	1.7	2,788	0.06%
2021/09/30	2	152.75	1	153.50	153.00	1	2,839	0.04%
2021/09/29	4	153.75	0	0.00	155.00	4	2,848	0.14%
2021/09/28	3	157.67	0	0.00	158.00	3	2,819	0.11%
2021/09/27	0	0.00	1	165.50	163.50	-1	2,851	-0.04%
2021/09/23	2	166.50	0	0.00	165.50	2	3,165	0.06%
2021/09/22	5	165.00	0	0.00	165.00	5	3,268	0.15%
2021/09/17	0	0.00	20	170.50	170.50	-20	3,270	-0.61%
2021/09/16	1	167.56	2	169.00	168.50	-1	3,302	-0.03%
2021/09/15	4	168.63	1	167.50	167.50	3	3,294	0.09%
2021/09/14	3	172.67	1	172.00	172.00	2	3,316	0.06%
2021/09/13	0	0.00	1	173.00	172.50	-1	3,344	-0.03%
2021/09/10	0	0.00	1	174.00	175.00	-1	3,390	-0.03%
2021/09/09	14	173.54	13	176.00	174.00	1	3,462	0.03%
2021/09/08	22	174.16	0	0.00	175.00	22	3,557	0.62%
2021/09/07	0	0.00	1	178.00	178.50	-1	3,636	-0.03%
2021/09/03	0	0.00	1	182.00	182.00	-1	3,848	-0.03%
2021/09/02	2	181.75	0	0.00	181.00	2	3,903	0.05%
2021/08/31	0	0.00	1	180.50	180.50	-1	3,923	-0.03%
2021/08/30	0	0.00	4	184.00	183.50	-4	3,941	-0.10%
2021/08/27	5	189.10	0	0.00	189.00	5	3,972	0.13%
2021/08/26	2	185.25	0	0.00	185.00	2	3,958	0.05%
2021/08/25	0	0.00	6	185.92	188.50	-6	4,002	-0.15%
2021/08/24	0	0.00	1	183.50	182.50	-1	4,038	-0.02%
2021/08/20	2	178.75	1	174.00	178.00	1	4,185	0.02%
2021/08/19	1	177.00	1	179.50	177.00	0	4,218	0.00%
2021/08/13	1	188.50	2	189.75	188.00	-1	4,494	-0.02%
2021/08/12	0	0.00	2	195.00	195.00	-2	4,504	-0.04%
2021/08/11	1	195.00	1	194.50	194.50	0	4,575	0.00%
2021/08/10	3	198.50	0	0.00	197.50	3	4,678	0.06%
2021/08/09	1	204.50	0	0.00	201.00	1	4,792	0.02%
2021/08/05	0	0.00	2	206.50	208.00	-2	5,084	-0.04%
2021/08/03	0	0.00	1	209.50	206.50	-1	5,482	-0.02%
2021/08/02	2	205.50	2	207.00	209.00	0	5,536	0.00%
2021/07/30	1	200.50	0	0.00	200.00	1	5,638	0.02%
2021/07/29	1.1	205.79	1	205.50	204.50	0.1	5,703	0.00%
2021/07/28	2	202.25	0	0.00	203.50	2	5,801	0.03%
2021/07/27	0.1	207.50	0	0.00	205.50	0.1	5,906	0.00%
2021/07/26	10	209.50	0	0.00	209.50	10	5,999	0.17%
2021/07/23	0	209.00	3	210.17	209.00	-3	6,005	-0.05%
2021/07/22	3	210.67	3	211.00	210.50	0	6,007	0.00%
2021/07/21	2	210.00	1	208.50	205.00	1	5,973	0.02%
2021/07/20	2	206.25	0	0.00	206.50	2	5,962	0.03%
2021/07/19	1	210.00	0	0.00	211.00	1	5,973	0.02%
2021/07/16	0	0.00	1	213.50	214.00	-1	6,002	-0.02%
2021/07/15	1	218.00	52	215.44	215.50	-51	6,041	-0.84%
2021/07/14	2	215.00	0	0.00	214.50	2	6,130	0.03%
2021/07/13	0	0.00	3	215.17	213.00	-3	6,161	-0.05%
2021/07/09	1.1	212.45	2	211.00	211.00	-0.9	6,205	-0.01%
2021/07/08	6.1	215.09	23	214.93	213.50	-16.9	6,299	-0.27%
2021/07/07	0	0.00	3	217.83	218.00	-3	6,299	-0.05%
2021/07/06	4	215.63	7	216.79	216.00	-3	6,251	-0.05%
2021/07/05	1	212.50	1	214.00	212.00	0	6,294	0.00%
2021/07/02	1	211.00	0	0.00	211.00	1	6,464	0.02%
2021/07/01	29	215.91	3.1	215.18	214.00	26	6,527	0.40%
2021/06/30	1	215.00	4	221.00	227.50	-3	6,425	-0.05%
2021/06/29	3	215.00	6	218.25	213.50	-3	6,349	-0.05%
2021/06/28	2	212.25	10	212.60	213.00	-8	6,298	-0.13%
2021/06/25	3	213.33	3.2	212.73	212.50	-0.2	6,372	0.00%
2021/06/24	10	211.25	2	212.00	211.00	8	6,402	0.12%
2021/06/23	2	212.75	2	212.25	212.00	0	6,544	0.00%
2021/06/22	2	206.75	1	207.00	206.00	1	6,625	0.02%
2021/06/21	3	209.33	2.1	207.52	207.00	0.9	6,642	0.01%
2021/06/18	3.3	215.62	4	216.38	213.50	-0.8	6,653	-0.01%
2021/06/17	55	217.76	4	217.63	217.00	51	6,663	0.77%
2021/06/16	7	213.86	17	212.85	212.50	-10	6,656	-0.15%
2021/06/15	21	214.09	9	215.89	218.00	12	6,683	0.18%
2021/06/11	2	207.50	2	208.50	207.00	0	6,593	0.00%
2021/06/10	1	206.00	0	0.00	207.50	1	6,805	0.01%
2021/06/09	1	206.50	1	205.50	205.50	0	6,867	0.00%
2021/06/08	4	203.50	3	202.50	203.00	1	7,029	0.01%
2021/06/07	1	200.00	1	199.50	199.50	0	7,359	0.00%
2021/06/04	0	0.00	3	201.50	202.00	-3	7,451	-0.04%
2021/06/02	1	207.50	1	204.50	204.50	0	7,708	0.00%
2021/06/01	1	213.00	4	210.50	210.50	-3	7,761	-0.04%
2021/05/31	8	209.00	2	208.25	210.00	6	7,814	0.08%
2021/05/28	2	205.75	12	207.17	207.50	-10	7,883	-0.13%
2021/05/27	14	201.75	1	201.50	201.00	13	7,949	0.16%
2021/05/26	2	204.25	5	204.50	205.50	-3	8,207	-0.04%
2021/05/25	6	203.33	1	204.50	204.50	5	8,404	0.06%
2021/05/24	2	193.75	3	195.67	198.50	-1	8,596	-0.01%
2021/05/21	11	197.55	6	193.50	192.00	5	8,846	0.06%
2021/05/20	5	192.20	4	192.00	189.50	1	9,074	0.01%
2021/05/18	3	192.67	2	192.25	194.50	1	9,625	0.01%
2021/05/17	0	0.00	5	181.50	184.00	-5	9,952	-0.05%
2021/05/14	8	198.75	8	204.19	195.00	0	9,886	0.00%
2021/05/13	3	188.00	64	192.34	191.50	-61	9,736	-0.63%
2021/05/12	3	192.83	11	190.64	190.00	-8	9,752	-0.08%
2021/05/11	3	205.00	4	207.13	205.00	-1	9,599	-0.01%
2021/05/10	1	223.00	8	223.31	222.00	-7	9,569	-0.07%
2021/05/07	11	226.00	4	228.25	231.00	7	9,587	0.07%
2021/05/06	8	219.50	3	216.00	218.00	5	9,553	0.05%
2021/05/05	3	220.83	28	223.89	214.00	-25	9,563	-0.26%
2021/05/04	7	231.57	8	225.56	224.00	-1	9,753	-0.01%
2021/05/03	15	233.20	11	229.64	228.50	4	9,876	0.04%
2021/04/29	1	245.50	5	244.40	242.50	-4	9,839	-0.04%
2021/04/28	6	244.83	4	244.38	244.00	2	9,898	0.02%
2021/04/27	3	245.33	1	246.00	246.00	2	10,010	0.02%
2021/04/23	2	246.00	0.2	245.50	244.00	1.8	10,141	0.02%
2021/04/22	4	246.50	1	249.46	240.50	3	10,322	0.03%
2021/04/21	3	249.17	2	250.25	248.00	1	10,562	0.01%
2021/04/20	17.4	253.06	6	255.33	251.50	11.4	10,762	0.11%
2021/04/19	0	0.00	2	249.75	250.00	-2	10,855	-0.02%
2021/04/16	20	245.50	5	245.30	246.50	15	11,082	0.14%
2021/04/15	0.1	242.50	3	243.67	245.00	-2.9	11,601	-0.02%
2021/04/14	3	242.17	0	0.00	243.00	3	11,708	0.03%
2021/04/13	5.1	247.60	2	249.25	246.50	3.1	11,803	0.03%
2021/04/12	3	251.00	0	0.00	250.50	3	11,900	0.03%
2021/04/09	2	257.25	0	0.00	254.50	2	11,928	0.02%
2021/04/08	10	262.90	9	262.94	261.00	1	11,979	0.01%
2021/04/07	4	257.50	3.2	256.10	259.50	0.9	11,879	0.01%
2021/04/06	5	255.20	2.1	254.76	255.50	3	11,910	0.02%
2021/04/01	0	0.00	25	249.48	253.50	-25	11,983	-0.21%
2021/03/31	11	250.86	0	0.00	249.50	11	12,063	0.09%
2021/03/30	15	256.70	2.2	255.77	253.50	12.9	12,483	0.10%
2021/03/29	5	252.50	6	253.00	251.50	-1	12,555	-0.01%
2021/03/26	10	249.10	11	251.41	252.50	-1	12,624	-0.01%
2021/03/25	3	242.67	0	243.00	241.50	3	12,686	0.02%
2021/03/24	1	247.00	1	250.00	248.00	0	12,729	0.00%
2021/03/23	9.1	249.23	0	0.00	249.00	9.1	12,952	0.07%
2021/03/22	1	250.50	4	253.00	253.00	-3	13,122	-0.02%
2021/03/19	3.1	245.90	0	0.00	249.00	3.1	13,449	0.02%
2021/03/18	7.1	252.57	3.2	251.53	252.00	3.9	13,616	0.03%
2021/03/17	3	258.50	1.1	260.15	255.50	1.9	14,218	0.01%
2021/03/16	4	261.63	7	260.79	259.00	-3	15,136	-0.02%
2021/03/15	0	0.00	1	260.00	259.00	-1	15,560	-0.01%
2021/03/12	6.2	258.83	2	254.50	254.00	4.2	15,567	0.03%
2021/03/11	1.1	256.54	7.2	253.85	258.00	-6.1	15,712	-0.04%
2021/03/10	2.1	242.36	0	0.00	238.50	2.1	15,488	0.01%
2021/03/09	6.1	240.93	1	239.50	242.00	5.1	15,556	0.03%
2021/03/08	1.1	248.45	2.1	247.68	240.50	-1	15,530	-0.01%
2021/03/05	3	251.33	2	253.75	249.00	1	15,774	0.01%
2021/03/04	1	256.50	1	259.00	254.00	0	15,815	0.00%
2021/03/03	3	256.50	3	260.17	260.50	0	15,784	0.00%
2021/03/02	1	257.00	1	261.00	251.00	0	15,690	0.00%
2021/02/26	11	256.78	3	255.33	254.00	8	15,887	0.05%
2021/02/25	3	276.83	2	276.50	269.00	1	15,906	0.01%
2021/02/24	8.1	278.98	12	281.29	271.50	-3.9	15,768	-0.02%
2021/02/23	6	283.92	9	283.67	289.00	-3	15,814	-0.02%
2021/02/22	8	279.25	4	281.75	279.00	4	15,578	0.03%
2021/02/19	6	262.50	6	260.92	265.00	0	15,256	0.00%
2021/02/18	5.1	261.21	4	259.00	255.50	1.1	15,043	0.01%
2021/02/17	1	255.00	12.1	245.72	259.50	-11.1	14,819	-0.07%
2021/02/05	0	0.00	3	237.00	236.00	-3	14,448	-0.02%
2021/02/04	3	234.33	1	233.51	232.50	2	14,569	0.01%
2021/02/02	3	231.50	2	234.00	232.50	1	14,724	0.01%
2021/01/29	2	227.00	0	0.00	220.50	2	14,800	0.01%
2021/01/28	4	228.88	4	227.75	227.00	0	14,910	0.00%
2021/01/27	0	232.00	0	0.00	233.00	0	15,379	0.00%
2021/01/26	6	241.58	5	240.80	232.00	1	15,864	0.01%
2021/01/25	3.3	236.35	3	238.17	239.00	0.3	15,610	0.00%
2021/01/22	3	231.33	0	0.00	231.50	3	15,424	0.02%
2021/01/21	0	0.00	1	228.00	228.00	-1	15,383	-0.01%
2021/01/20	0	0.00	1	231.00	225.50	-1	15,360	-0.01%
2021/01/19	0	0.00	1	236.50	234.50	-1	15,332	-0.01%
2021/01/18	0	0.00	1	233.00	233.50	-1	15,348	-0.01%
2021/01/15	10	233.05	1	235.00	232.00	9	15,245	0.06%
2021/01/14	5.1	236.15	2	240.25	240.00	3.1	15,066	0.02%
2021/01/13	4	238.88	8	239.81	238.50	-4	14,801	-0.03%
2021/01/12	6	235.00	1	237.00	232.50	5	14,567	0.03%
2021/01/11	7	243.21	12	242.04	242.00	-5	14,368	-0.03%
2021/01/08	10	239.20	7.5	239.80	238.50	2.5	14,159	0.02%
2021/01/07	0	0.00	4	228.38	230.50	-4	13,599	-0.03%
2021/01/06	3	223.00	3	229.33	224.00	0	13,473	0.00%
2021/01/05	2	232.00	0	0.00	233.00	2	13,324	0.02%
2021/01/04	2	230.50	4	231.13	230.00	-2	13,194	-0.02%
2020/12/31	2	231.00	4	230.88	230.50	-2	13,151	-0.02%
2020/12/30	2	228.50	5	227.30	228.50	-3	13,011	-0.02%
2020/12/29	3	224.00	3	224.50	224.50	0	12,945	0.00%
2020/12/28	2.5	220.40	1	222.00	222.50	1.5	12,863	0.01%
2020/12/25	0	0.00	5	226.60	223.00	-5	12,777	-0.04%
2020/12/24	24	235.00	32	229.94	227.00	-8	12,763	-0.06%
2020/12/23	8	220.81	3	220.00	220.50	5	12,322	0.04%
2020/12/22	3	224.00	0	221.50	215.50	3	12,237	0.02%
2020/12/21	10	223.50	28	218.71	221.50	-18	12,204	-0.15%
2020/12/18	1	222.00	2	224.00	222.50	-1	12,012	-0.01%
2020/12/17	3	222.50	11	223.00	230.00	-8	11,871	-0.07%
2020/12/16	1	229.50	7	230.43	230.50	-6	11,616	-0.05%
2020/12/15	41	236.56	39	224.01	223.00	2	11,399	0.02%
2020/12/14	2	237.75	1	238.50	237.50	1	11,035	0.01%
2020/12/11	47	240.16	34	241.91	242.00	13	10,796	0.12%
2020/12/10	54	235.44	54.1	237.66	235.00	-0.1	10,109	0.00%
2020/12/09	10	226.10	21	227.43	230.00	-11	9,196	-0.12%
2020/12/08	1	210.00	2	209.75	209.50	-1	8,527	-0.01%
2020/12/07	10	208.95	3	210.17	208.50	7	8,444	0.08%
2020/12/04	2	202.00	1	202.00	203.00	1	8,179	0.01%
2020/12/03	1	199.50	2	201.25	201.50	-1	8,149	-0.01%
2020/12/02	12	198.96	0	0.00	199.00	12	7,986	0.15%
2020/12/01	4	201.50	4	201.25	202.00	0	7,892	0.00%
2020/11/30	6	195.50	0	0.00	194.50	6	7,538	0.08%
2020/11/27	0	0.00	1.1	188.41	192.00	-1.1	7,410	-0.01%
2020/11/26	1	185.50	3	188.17	188.50	-2	7,376	-0.03%
2020/11/25	13.1	188.00	15	187.77	184.50	-1.9	7,356	-0.03%
2020/11/24	11	195.32	8	194.50	191.50	3	7,075	0.04%
2020/11/23	2	191.25	4	193.00	193.50	-2	6,789	-0.03%
2020/11/20	12	195.08	3	191.50	191.50	9	6,696	0.13%
2020/11/19	0	0.00	2	188.00	189.00	-2	6,377	-0.03%
2020/11/18	1	187.50	0	0.00	187.50	1	6,377	0.02%
2020/11/17	2	189.00	0	0.00	187.00	2	6,428	0.03%
2020/11/16	4	189.00	6	189.17	188.00	-2	6,612	-0.03%
2020/11/13	0	0.00	4	186.25	187.00	-4	6,632	-0.06%
2020/11/12	5	188.20	3	187.67	185.00	2	6,658	0.03%
2020/11/11	2	185.25	9	185.44	186.00	-7	6,606	-0.11%
2020/11/10	1	181.50	4	185.13	182.00	-3	6,482	-0.05%
2020/11/09	8	181.94	6	181.67	182.50	2	6,362	0.03%
2020/11/06	6	179.42	18	179.67	178.00	-12	6,352	-0.19%
2020/11/05	9	181.11	6	182.17	179.00	3	6,388	0.05%
2020/11/04	21	181.19	11	180.18	181.00	10	6,223	0.16%
2020/11/03	5	172.10	12	173.96	181.50	-7	5,801	-0.12%
2020/11/02	1	164.50	5	164.20	165.00	-4	5,313	-0.08%
2020/10/30	3	165.50	1	165.50	163.50	2	5,458	0.04%
2020/10/28	1	162.50	0	0.00	163.50	1	5,538	0.02%
2020/10/27	0	0.00	4	165.75	165.00	-4	5,539	-0.07%
2020/10/26	4	164.88	4	164.75	166.50	0	5,445	0.00%
2020/10/23	0	0.00	1	162.00	161.50	-1	5,402	-0.02%
2020/10/22	1	162.00	6	162.17	161.50	-5	5,545	-0.09%
2020/10/21	0	0.00	1	164.00	161.50	-1	5,600	-0.02%
2020/10/20	0	0.00	3	161.50	161.50	-3	5,642	-0.05%
2020/10/19	0	0.00	1	162.00	162.00	-1	5,724	-0.02%
2020/10/16	11	161.41	2	162.50	161.00	9	5,802	0.16%
2020/10/15	3	159.67	3	159.50	159.50	0	5,776	0.00%
2020/10/14	0	0.00	4	161.00	161.00	-4	5,790	-0.07%
2020/10/13	6	162.00	1	163.00	162.00	5	5,807	0.09%
2020/10/12	4	160.88	2	158.75	159.50	2	5,768	0.03%
2020/10/08	1	162.50	9	161.94	161.00	-8	5,769	-0.14%
2020/10/07	1	159.00	0	0.00	159.00	1	5,777	0.02%
2020/10/06	2	158.00	2	158.25	159.50	0	5,807	0.00%
2020/10/05	0	0.00	3	155.83	156.50	-3	5,843	-0.05%
2020/09/30	10	152.55	7	154.00	154.50	3	5,814	0.05%
2020/09/29	9	152.89	4	153.63	151.00	5	5,853	0.09%
2020/09/28	0	0.00	1	148.00	148.50	-1	5,887	-0.02%
2020/09/25	1	150.00	0	0.00	146.00	1	5,970	0.02%
2020/09/24	2	151.25	0	0.00	149.00	2	5,947	0.03%
2020/09/23	0	0.00	1	157.50	157.00	-1	5,876	-0.02%
2020/09/22	0	0.00	1	159.00	158.50	-1	5,928	-0.02%
2020/09/21	0	0.00	1	164.00	161.00	-1	6,127	-0.02%
2020/09/17	3	163.67	0	0.00	164.00	3	6,368	0.05%
2020/09/16	1	162.50	1	162.00	163.00	0	6,435	0.00%
2020/09/15	2	164.75	1	163.00	163.00	1	6,521	0.02%
2020/09/14	2	163.50	0	0.00	165.00	2	6,601	0.03%
2020/09/10	1	159.50	0	0.00	159.50	1	6,679	0.01%
2020/09/09	21	160.50	5	159.60	161.50	16	6,778	0.24%
2020/09/08	3	159.50	0	0.00	160.00	3	6,772	0.04%
2020/09/07	4	159.13	3	157.50	156.50	1	6,783	0.01%
2020/09/03	0	0.00	1	162.00	161.50	-1	6,955	-0.01%
2020/09/01	3	161.00	0	0.00	161.50	3	7,127	0.04%
2020/08/28	3	162.83	0	0.00	163.00	3	7,790	0.04%
2020/08/27	1	164.00	0	0.00	163.00	1	7,905	0.01%
2020/08/26	1	163.50	3	162.50	163.50	-2	7,954	-0.03%
2020/08/24	1	164.50	0	0.00	162.50	1	8,121	0.01%
2020/08/21	6	164.92	1	165.50	165.00	5	8,124	0.06%
2020/08/20	5	163.70	0	0.00	161.50	5	8,160	0.06%
2020/08/19	9	177.50	0	0.00	176.00	9	8,130	0.11%
2020/08/18	5.1	184.96	4	184.63	184.00	1.1	8,084	0.01%
2020/08/17	0.9	183.50	17	183.44	183.50	-16.1	8,076	-0.20%
2020/08/14	1	177.50	1	180.50	181.50	0	8,029	0.00%
2020/08/13	1	180.00	0	0.00	179.00	1	8,198	0.01%
2020/08/12	5	181.60	3	181.33	182.00	2	8,302	0.02%
2020/08/11	2	181.00	2	181.25	179.00	0	8,376	0.00%
2020/08/06	1	180.00	2	179.50	178.50	-1	8,603	-0.01%
2020/08/05	2	184.50	5	183.50	184.50	-3	8,766	-0.03%
2020/08/04	0	0.00	2.1	180.07	181.00	-2.1	8,672	-0.02%
2020/08/03	1	179.00	1	182.50	180.00	0	8,730	0.00%
2020/07/31	11	176.41	2	174.75	175.50	9	8,734	0.10%
2020/07/30	0	0.00	1	174.50	177.00	-1	8,851	-0.01%
2020/07/29	1	173.00	0	0.00	174.00	1	9,332	0.01%
2020/07/28	9	179.22	10	180.95	175.00	-1	9,540	-0.01%
2020/07/27	13	177.62	3	179.67	181.50	10	9,628	0.10%
2020/07/24	2	177.50	10	178.15	177.00	-8	9,761	-0.08%
2020/07/23	3	186.00	0	0.00	180.00	3	10,102	0.03%
2020/07/22	0	0.00	10	183.95	185.00	-10	10,574	-0.09%
2020/07/21	0	0.00	14	180.25	179.00	-14	10,873	-0.13%
2020/07/20	1	175.00	2	175.00	177.00	-1	11,391	-0.01%
2020/07/17	3	176.83	2	178.00	176.00	1	11,964	0.01%
2020/07/16	2.2	177.39	1	179.00	177.50	1.2	12,172	0.01%
2020/07/14	28	180.45	15	178.50	178.00	13	12,817	0.10%
2020/07/13	1	180.50	2	180.25	181.50	-1	13,201	-0.01%
2020/07/10	5	181.50	11	181.14	178.50	-6	13,593	-0.04%
2020/07/09	0	0.00	2	182.50	182.00	-2	13,630	-0.01%
2020/07/08	5	186.30	5	185.30	184.50	0	13,662	0.00%
2020/07/07	6	184.17	1	184.50	183.50	5	13,673	0.04%
2020/07/06	1	182.50	0	0.00	182.50	1	13,995	0.01%
2020/07/03	3	182.50	0	0.00	179.00	3	14,388	0.02%
2020/07/02	2	180.75	0	0.00	181.00	2	14,620	0.01%
2020/07/01	1	180.50	6	181.17	179.00	-5	14,870	-0.03%
2020/06/30	9	177.28	9	176.61	179.00	0	14,917	0.00%
2020/06/29	3.1	183.71	0	0.00	184.00	3.1	14,871	0.02%
2020/06/24	1	192.50	1	188.50	188.50	0	14,940	0.00%
2020/06/19	2	190.75	2	188.75	187.00	0	15,381	0.00%
2020/06/18	1	188.50	2	188.50	190.00	-1	15,488	-0.01%
2020/06/17	2	186.50	1	188.00	187.50	1	15,610	0.01%
2020/06/16	2	189.00	1	190.50	189.50	1	15,707	0.01%
2020/06/15	3	186.83	1	185.00	184.50	2	15,896	0.01%
2020/06/12	3	185.67	3	184.33	188.00	0	16,091	0.00%
2020/06/11	4.1	191.46	1	189.50	189.50	3.1	16,390	0.02%
2020/06/10	1	196.50	3	198.33	196.50	-2	16,600	-0.01%
2020/06/05	6	201.50	1	200.00	198.50	5	17,252	0.03%
2020/06/04	3	200.33	5	202.60	206.00	-2	17,272	-0.01%
2020/06/03	2	192.00	5	193.60	194.50	-3	17,049	-0.02%
2020/06/02	2	190.25	1	191.00	190.00	1	17,052	0.01%
2020/06/01	0	0.00	8	191.75	192.50	-8	17,151	-0.05%
2020/05/29	5	188.50	0	0.00	187.00	5	17,327	0.03%
2020/05/28	12	188.79	2	189.50	187.50	10	17,442	0.06%
2020/05/27	1	189.50	0	0.00	191.00	1	17,657	0.01%
2020/05/26	21	189.36	17	192.41	188.00	4	17,910	0.02%
2020/05/25	7	182.07	6	182.25	188.00	1	18,219	0.01%
2020/05/22	3	186.00	10	184.45	184.00	-7	18,793	-0.04%
2020/05/21	1	188.50	1	190.50	190.00	0	18,843	0.00%
2020/05/20	7	190.86	4	192.00	189.00	3	18,938	0.02%
2020/05/19	1.1	187.91	11	187.82	190.50	-9.9	18,858	-0.05%
2020/05/18	11	184.09	0	0.00	183.00	11	18,940	0.06%
2020/05/15	3	190.33	1	188.50	189.00	2	19,093	0.01%
2020/05/14	4	191.99	1	195.50	189.00	3	19,045	0.02%
2020/05/13	3	197.17	1	199.50	199.50	2	19,036	0.01%
2020/05/12	6	198.58	0	0.00	197.50	6	19,007	0.03%
2020/05/11	1	205.00	2	205.50	205.00	-1	18,959	-0.01%
2020/05/08	1	203.50	0	0.00	203.50	1	19,158	0.01%
2020/05/06	3	208.17	2	207.25	207.50	1	19,312	0.01%
2020/05/05	1	214.00	4	214.50	207.50	-3	19,402	-0.02%
2020/05/04	6	201.17	5	205.30	209.00	1	19,276	0.01%
2020/04/30	1	216.50	0	0.00	213.00	1	19,328	0.01%
2020/04/29	9	215.06	9	212.44	211.00	0	19,352	0.00%
2020/04/28	6	216.75	9	216.06	213.50	-3	19,384	-0.02%
2020/04/27	9	214.83	3	216.17	215.00	6	19,184	0.03%
2020/04/24	5	206.70	1	208.50	207.50	4	18,697	0.02%
2020/04/23	34	210.62	34	207.69	205.00	0	18,434	0.00%
2020/04/22	18	201.53	12.1	202.94	211.00	5.9	18,035	0.03%
2020/04/21	4	193.75	12	195.08	192.00	-8	17,693	-0.05%
2020/04/20	13	196.62	10	195.85	200.00	3	17,741	0.02%
2020/04/17	24	197.25	18	195.86	193.50	6	17,751	0.03%
2020/04/16	9	199.06	9	199.06	199.00	0	17,530	0.00%
2020/04/15	2	194.50	13	195.69	198.00	-11	17,374	-0.06%
2020/04/14	4	178.50	5	180.00	180.00	-1	17,456	-0.01%
2020/04/13	7	177.07	4	177.50	174.50	3	17,915	0.02%
2020/04/10	22	181.27	20	180.90	180.00	2	18,155	0.01%
2020/04/09	33	187.15	35	185.67	181.00	-2	18,667	-0.01%
2020/04/08	4	177.75	11	177.09	185.00	-7	18,527	-0.04%
2020/04/07	15	169.07	13	169.19	168.50	2	18,612	0.01%
2020/04/06	10	164.50	47	164.99	166.50	-37	18,729	-0.20%
2020/04/01	10	159.25	10	160.50	162.50	0	18,774	0.00%
2020/03/31	0	0.00	2	165.25	161.00	-2	18,878	-0.01%
2020/03/30	6	154.50	4	157.50	162.00	2	19,090	0.01%
2020/03/27	7	166.86	7	166.57	160.50	0	19,672	0.00%
2020/03/26	1	162.00	0	0.00	164.50	1	19,550	0.01%
2020/03/25	3	166.17	0	0.00	164.00	3	19,704	0.02%
2020/03/24	10	154.50	16	157.28	159.00	-6	19,454	-0.03%
2020/03/23	17	141.29	12	142.88	146.50	5	19,318	0.03%
2020/03/20	2	141.25	8	143.13	143.50	-6	19,226	-0.03%
2020/03/19	14	134.18	1	132.50	130.50	13	19,156	0.07%
2020/03/18	4	147.50	1	151.50	144.50	3	18,968	0.02%
2020/03/17	13	153.42	28	153.36	150.00	-15	18,798	-0.08%
2020/03/16	4	165.63	1	171.50	156.50	3	18,542	0.02%
2020/03/13	18.1	162.07	3	162.67	168.00	15.1	18,267	0.08%
2020/03/12	24	183.23	14	187.89	178.50	10	18,186	0.05%
2020/03/11	5	202.60	2	199.50	197.00	3	18,095	0.02%
2020/03/10	6	195.25	2	198.25	206.00	4	17,973	0.02%
2020/03/09	13	200.96	5	203.80	198.50	8	17,818	0.04%
2020/03/06	1	209.00	1	209.50	209.00	0	17,862	0.00%
2020/03/05	1	214.00	1	216.00	214.00	0	17,826	0.00%
2020/03/04	4	209.00	2	209.75	210.50	2	17,700	0.01%
2020/03/03	3	225.00	2	221.50	217.00	1	17,473	0.01%
2020/03/02	15	215.90	20	211.23	218.00	-5	17,411	-0.03%
2020/02/27	31	219.02	2	215.25	213.00	29	17,278	0.17%
2020/02/26	6	236.25	2	230.50	228.50	4	16,976	0.02%
2020/02/25	1	245.50	6	248.42	248.50	-5	16,459	-0.03%
2020/02/24	8.1	235.38	6	241.00	241.00	2.1	15,814	0.01%
2020/02/21	4	238.50	0	0.00	239.50	4	15,703	0.03%
2020/02/20	3	237.00	1	237.00	236.50	2	15,544	0.01%
2020/02/19	3	232.67	1	237.50	235.00	2	15,441	0.01%
2020/02/18	7	241.21	8	239.13	235.00	-1	15,240	-0.01%
2020/02/17	5	241.00	11	237.36	239.00	-6	15,009	-0.04%
2020/02/13	1	244.50	1	237.50	235.50	0	15,116	0.00%
2020/02/12	3	242.67	7	242.21	242.50	-4	15,200	-0.03%
2020/02/11	2	240.50	6	239.92	241.00	-4	15,113	-0.03%
2020/02/10	2	233.25	7	228.50	228.50	-5	14,959	-0.03%
2020/02/06	1	240.50	1	239.00	238.50	0	14,716	0.00%
2020/02/05	28.1	240.40	28	235.80	234.50	0.1	14,526	0.00%
2020/02/04	11	232.45	22	230.86	236.00	-11	14,414	-0.08%
2020/02/03	3	204.33	14	213.04	216.50	-11	14,334	-0.08%
2020/01/31	5	210.50	6	208.83	210.50	-1	14,243	-0.01%
2020/01/30	17	212.26	10	209.95	209.00	7	14,090	0.05%
2020/01/20	2	229.50	0	0.00	232.00	2	13,931	0.01%
2020/01/17	17	233.18	6	229.50	229.50	11	13,978	0.08%
2020/01/16	3	232.67	1	233.50	233.50	2	13,967	0.01%
2020/01/15	5	237.20	1	238.00	229.50	4	13,882	0.03%
2020/01/14	15	234.90	22	235.48	236.00	-7	13,684	-0.05%
2020/01/13	6	225.08	3	223.67	227.50	3	13,517	0.02%
2020/01/10	6	234.50	2	234.00	232.50	4	13,301	0.03%
2020/01/09	7	240.86	6	238.67	236.50	1	13,192	0.01%
2020/01/08	7	233.71	24	225.67	236.00	-17	13,095	-0.13%
2020/01/07	15	239.40	24	233.96	235.00	-9	12,912	-0.07%
2020/01/06	9	253.83	12	254.29	252.50	-3	12,570	-0.02%
2020/01/03	18	255.47	16.1	252.95	255.50	2	12,538	0.02%
2020/01/02	15	239.30	10	240.60	239.50	5	12,203	0.04%
2019/12/31	14	235.32	14	236.39	239.00	0	12,072	0.00%
2019/12/30	17	227.76	13	227.31	230.00	4	11,647	0.03%
2019/12/27	4	216.38	1	216.50	219.00	3	11,373	0.03%
2019/12/26	14	209.86	14	212.61	208.50	0	11,297	0.00%
2019/12/25	12	211.38	6.3	210.07	211.50	5.7	11,741	0.05%
2019/12/24	34	201.13	30	201.13	208.00	4	11,801	0.03%
2019/12/23	3	188.83	0	0.00	190.50	3	11,530	0.03%
2019/12/20	8	189.81	0	0.00	189.00	8	11,406	0.07%
2019/12/18	0	0.00	1	184.50	183.50	-1	11,011	-0.01%
2019/12/17	1	187.50	0	0.00	184.50	1	10,951	0.01%
2019/12/16	0	0.00	6	186.17	187.00	-6	10,887	-0.06%
2019/12/12	3	183.00	0	0.00	182.50	3	10,785	0.03%
2019/12/11	5	184.50	0	0.00	184.00	5	10,705	0.05%
2019/12/10	1	181.50	2	184.00	182.50	-1	10,605	-0.01%
2019/12/09	6	185.00	12	184.54	184.00	-6	10,564	-0.06%
2019/12/06	1	179.50	2	179.75	181.00	-1	10,324	-0.01%
2019/12/05	2	176.75	4	175.00	176.00	-2	10,201	-0.02%
2019/12/04	2	177.25	6	176.08	175.50	-4	10,186	-0.04%
2019/12/03	11	178.09	5	178.00	177.00	6	10,186	0.06%
2019/12/02	0	0.00	5.2	171.60	173.00	-5.2	9,979	-0.05%
2019/11/29	1	174.00	0	0.00	170.00	1	9,953	0.01%
2019/11/28	0	0.00	6	173.75	172.50	-6	10,108	-0.06%
2019/11/27	1	176.00	0	0.00	176.00	1	10,466	0.01%
2019/11/26	11	173.27	3	172.50	171.00	8	10,336	0.08%
2019/11/22	2.1	164.98	0	0.00	163.50	2.1	10,157	0.02%
2019/11/21	0.2	165.50	0	0.00	165.00	0.2	10,190	0.00%
2019/11/20	2	165.50	0	0.00	165.50	2	10,185	0.02%
2019/11/19	2	167.25	2	167.50	167.50	0	10,176	0.00%
2019/11/18	1	165.50	0	0.00	166.00	1	10,204	0.01%
2019/11/15	1	168.00	4	169.75	166.50	-3	10,232	-0.03%
2019/11/14	5	168.50	5	169.00	168.50	0	10,269	0.00%
2019/11/13	9	168.00	9	171.50	168.00	0	10,203	0.00%
2019/11/12	4	163.00	4	162.00	163.50	0	9,994	0.00%
2019/11/08	1	172.50	0	0.00	172.00	1	9,767	0.01%
2019/11/07	4	176.50	0	0.00	175.00	4	9,722	0.04%
2019/11/06	6	183.33	5	181.00	180.50	1	9,754	0.01%
2019/11/05	1	183.00	0	0.00	182.00	1	9,853	0.01%
2019/11/04	1	182.00	0	0.00	182.00	1	9,902	0.01%
2019/11/01	9	177.00	9	181.11	181.50	0	9,970	0.00%
2019/10/31	1	188.00	2	189.75	183.50	-1	9,818	-0.01%
2019/10/30	1	186.00	2	186.00	187.00	-1	9,665	-0.01%
2019/10/29	1	186.00	1	182.00	182.00	0	9,595	0.00%
2019/10/24	1	185.50	4	184.00	183.50	-3	9,855	-0.03%
2019/10/23	3	180.83	3	181.83	182.00	0	9,833	0.00%
2019/10/22	1.1	182.45	7	182.71	182.00	-5.9	9,872	-0.06%
2019/10/21	8	185.50	1	184.50	183.50	7	9,874	0.07%
2019/10/18	1	184.00	6	182.92	182.50	-5	9,840	-0.05%
2019/10/17	1	179.50	4	180.50	184.00	-3	9,817	-0.03%
2019/10/16	2	180.00	0	0.00	179.00	2	9,809	0.02%
2019/10/15	11	189.14	5	185.90	185.50	6	9,670	0.06%
2019/10/14	12	185.92	13	184.92	185.00	-1	9,462	-0.01%
2019/10/09	6	182.08	30	183.13	180.00	-24	9,319	-0.26%
2019/10/08	26	181.48	4	182.13	181.00	22	9,103	0.24%
2019/10/07	6.1	183.08	3	182.67	183.00	3.1	8,885	0.03%
2019/10/04	0	0.00	1	181.50	178.00	-1	8,757	-0.01%
2019/10/03	16.1	179.50	17	179.03	179.50	-0.9	8,774	-0.01%
2019/10/02	13	181.12	16	182.59	182.00	-3	8,740	-0.03%
2019/10/01	14	181.39	12	184.79	183.00	2	8,641	0.02%
2019/09/27	13.1	171.98	25	172.04	174.50	-11.9	8,311	-0.14%
2019/09/26	16	166.31	7	167.43	167.50	9	8,065	0.11%
2019/09/25	0	0.00	3	157.67	158.00	-3	7,722	-0.04%
2019/09/24	1	162.50	1	162.00	159.50	0	7,907	0.00%
2019/09/23	0	0.00	1	162.50	161.50	-1	7,927	-0.01%
2019/09/20	1	163.00	0	0.00	162.00	1	7,981	0.01%
2019/09/19	0	0.00	5	161.50	162.00	-5	7,996	-0.06%
2019/09/18	1	162.50	2	162.50	163.00	-1	8,082	-0.01%
2019/09/17	6	164.08	1	161.00	161.00	5	8,147	0.06%
2019/09/12	0	0.00	7	159.43	159.50	-7	8,653	-0.08%
2019/09/11	0	0.00	9	157.78	158.00	-9	8,719	-0.10%
2019/09/10	11	155.55	2	156.25	156.50	9	8,749	0.10%
2019/09/09	5	159.00	2	160.75	156.00	3	8,791	0.03%
2019/09/06	1	163.00	2	163.00	163.00	-1	8,755	-0.01%
2019/09/05	7	165.07	6	162.25	162.50	1	8,689	0.01%
2019/09/03	1	161.50	14	159.46	160.00	-13	8,645	-0.15%
2019/09/02	14	162.64	10	160.70	160.00	4	8,683	0.05%
2019/08/30	24	157.02	48	155.65	158.00	-24	8,695	-0.28%
2019/08/29	2	148.50	4	147.00	147.50	-2	8,440	-0.02%
2019/08/28	13	147.81	13	146.19	148.00	0	8,551	0.00%
2019/08/27	30	146.17	31	144.56	144.00	-1	8,604	-0.01%
2019/08/26	22	143.93	2	145.00	144.50	20	8,724	0.23%
2019/08/23	10	146.75	7	148.43	148.50	3	8,827	0.03%
2019/08/21	12	149.33	10	148.00	147.50	2	8,975	0.02%
2019/08/20	6	151.00	7	149.00	149.00	-1	9,017	-0.01%
2019/08/19	3	150.50	12	146.38	150.00	-9	9,090	-0.10%
2019/08/16	2	143.75	2.5	144.61	145.00	-0.5	9,146	-0.01%
2019/08/15	2	142.75	1	145.00	142.50	1	9,183	0.01%
2019/08/14	1	149.50	1	152.00	149.00	0	9,207	0.00%
2019/08/13	2	150.25	1	153.00	150.00	1	9,263	0.01%
2019/08/12	2	153.00	0	0.00	154.00	2	9,326	0.02%
2019/08/08	4	152.63	9	152.11	151.50	-5	9,437	-0.05%
2019/08/07	13	168.96	5	169.00	165.50	8	9,453	0.08%
2019/08/06	3	171.83	4	170.50	172.00	-1	9,510	-0.01%
2019/08/05	4	179.13	1	179.50	175.00	3	9,627	0.03%
2019/08/02	2	176.50	1	176.50	176.50	1	9,707	0.01%
2019/08/01	1	176.00	2	179.50	180.00	-1	9,725	-0.01%
2019/07/30	9	180.17	6	179.50	177.00	3	9,848	0.03%
2019/07/29	4	178.75	2	177.75	178.00	2	9,823	0.02%
2019/07/26	6	172.67	10	174.15	177.50	-4	9,832	-0.04%
2019/07/25	2	168.75	1	172.00	172.00	1	9,757	0.01%
2019/07/24	10	169.50	6	168.67	168.50	4	9,869	0.04%
2019/07/23	4	168.38	0	0.00	165.50	4	10,150	0.04%
2019/07/22	4	165.38	0	0.00	165.00	4	10,210	0.04%
2019/07/19	0	0.00	1	171.00	169.00	-1	10,352	-0.01%
2019/07/18	14	172.00	12	168.50	168.50	2	10,435	0.02%
2019/07/17	0	0.00	1	172.50	172.50	-1	10,519	-0.01%
2019/07/16	3	174.17	2	174.25	174.00	1	10,643	0.01%
2019/07/15	1	168.00	0	0.00	170.00	1	10,683	0.01%
2019/07/12	1	170.00	0	0.00	172.50	1	10,891	0.01%
2019/07/11	2	173.50	4	171.25	170.50	-2	11,136	-0.02%
2019/07/10	2	170.50	2	171.50	172.00	0	11,227	0.00%
2019/07/09	0	0.00	1	168.50	168.00	-1	11,269	-0.01%
2019/07/08	2	177.50	4	176.38	175.50	-2	11,343	-0.02%
2019/07/05	7	180.86	13	180.00	180.00	-6	11,643	-0.05%
2019/07/04	11	180.91	6	180.83	181.00	5	11,724	0.04%
2019/07/03	4	173.75	9	173.89	173.50	-5	11,837	-0.04%
2019/07/02	8	171.25	2	173.00	172.00	6	11,794	0.05%
2019/07/01	3	169.83	7	170.14	169.50	-4	11,839	-0.03%
2019/06/28	0	0.00	1	163.50	164.00	-1	11,765	-0.01%
2019/06/27	2	165.25	3	164.67	164.00	-1	12,070	-0.01%
2019/06/26	1	163.00	2	163.00	163.00	-1	12,199	-0.01%
2019/06/25	20	164.60	19	162.89	162.50	1	12,310	0.01%
2019/06/24	2	164.00	4	165.00	167.00	-2	12,404	-0.02%
2019/06/21	8	164.88	2	164.25	162.00	6	12,386	0.05%
2019/06/20	10	163.15	12	164.00	165.50	-2	12,365	-0.02%
2019/06/19	11	155.00	8	154.69	155.00	3	12,199	0.02%
2019/06/18	3	155.67	2	152.50	152.00	1	12,204	0.01%
2019/06/17	2	154.00	3	153.67	155.00	-1	12,313	-0.01%
2019/06/14	2	151.75	1	153.50	151.00	1	12,334	0.01%
2019/06/11	2	151.75	0.1	151.50	151.00	2	12,806	0.02%
2019/06/10	3	149.83	3	149.83	150.00	0	12,812	0.00%
2019/06/06	2	150.25	2	147.75	146.50	0	12,917	0.00%
2019/06/05	5	159.50	7	159.86	155.00	-2	12,844	-0.02%
2019/06/04	6	161.50	2	159.75	158.50	4	12,875	0.03%
2019/06/03	7	158.64	6	157.58	157.00	1	12,920	0.01%
2019/05/31	1	160.50	4	159.50	159.00	-3	12,944	-0.02%
2019/05/30	3	159.33	1	156.50	156.00	2	12,919	0.02%
2019/05/29	0	0.00	3	160.00	160.50	-3	12,979	-0.02%
2019/05/28	1	155.00	0	0.00	156.00	1	13,367	0.01%
2019/05/24	4	158.13	2	157.00	154.00	2	13,955	0.01%
2019/05/23	1	157.00	2	159.00	157.00	-1	14,456	-0.01%
2019/05/22	2	166.75	1	168.50	164.00	1	14,594	0.01%
2019/05/21	1	166.00	2	166.00	167.50	-1	14,954	-0.01%
2019/05/20	1	163.50	1	168.00	163.50	0	15,046	0.00%
2019/05/17	4	165.50	1	164.50	164.00	3	15,252	0.02%
2019/05/16	12	167.75	11	164.32	164.00	1	15,513	0.01%
2019/05/14	32	165.66	31	158.95	166.00	1	16,282	0.01%
2019/05/13	3	170.50	12	168.29	163.00	-9	16,483	-0.05%
2019/05/10	1	179.50	1	173.50	176.00	0	16,440	0.00%
2019/05/09	2	175.50	0	0.00	174.00	2	16,346	0.01%
2019/05/08	4	178.75	5	177.20	180.50	-1	16,422	-0.01%
2019/05/07	3	182.67	2	182.25	180.50	1	16,671	0.01%
2019/05/06	4	183.00	2	181.50	180.00	2	16,917	0.01%
2019/05/03	6	188.50	3	188.67	187.50	3	16,800	0.02%
2019/05/02	1	187.50	0	0.00	190.00	1	16,783	0.01%
2019/04/30	23	188.74	25	187.80	189.00	-2	16,826	-0.01%
2019/04/29	41	192.38	29	190.84	185.00	12	16,806	0.07%
2019/04/26	4	206.25	1	205.00	204.50	3	16,612	0.02%
2019/04/25	4	202.13	2	207.25	209.00	2	16,732	0.01%
2019/04/24	4	212.13	1	208.50	208.50	3	16,749	0.02%
2019/04/23	2	212.75	0	0.00	212.50	2	16,918	0.01%
2019/04/22	1	223.00	1	225.50	218.00	0	16,877	0.00%
2019/04/19	2	221.75	1	222.00	224.00	1	17,096	0.01%
2019/04/18	1	219.00	9	226.94	220.50	-8	17,259	-0.05%
2019/04/17	7	223.36	6	223.42	225.00	1	17,397	0.01%
2019/04/16	3	213.50	11	213.91	213.00	-8	17,193	-0.05%
2019/04/15	0	0.00	4	210.50	212.00	-4	17,210	-0.02%
2019/04/12	17	209.18	5	209.20	206.00	12	17,431	0.07%
2019/04/11	4	208.38	3	210.17	207.00	1	17,404	0.01%
2019/04/10	9	206.17	6	204.25	204.00	3	17,108	0.02%
2019/04/09	1	207.00	17	202.53	206.00	-16	17,053	-0.09%
2019/04/03	0	0.00	5	196.90	196.00	-5	17,042	-0.03%
2019/04/02	4	193.00	9	193.78	192.00	-5	17,040	-0.03%
2019/04/01	25	194.12	2	198.25	193.00	23	17,076	0.13%
2019/03/29	2	199.75	4	198.88	200.00	-2	16,838	-0.01%
2019/03/28	1	197.00	6	196.67	195.00	-5	17,083	-0.03%
2019/03/27	0	0.00	14	193.82	197.00	-14	17,277	-0.08%
2019/03/25	3	188.33	1	187.00	188.00	2	17,546	0.01%
2019/03/22	2	194.50	1	195.50	194.50	1	17,700	0.01%
2019/03/21	0	0.00	3	190.83	192.00	-3	17,885	-0.02%
2019/03/20	21	189.95	22	190.00	190.00	-1	18,320	-0.01%
2019/03/18	2	190.00	4	191.25	189.00	-2	19,030	-0.01%
2019/03/15	5	187.90	6	188.67	187.00	-1	19,336	-0.01%
2019/03/14	6	184.08	5	185.50	183.00	1	19,702	0.01%
2019/03/13	13	185.00	13	182.00	185.00	0	20,134	0.00%
2019/03/12	1	184.00	3	182.00	180.00	-2	20,526	-0.01%
2019/03/11	14	180.79	13	180.50	181.00	1	21,051	0.00%
2019/03/08	2	174.00	2	175.25	178.00	0	21,080	0.00%
2019/03/07	3	183.50	4	176.63	178.00	-1	21,465	0.00%
2019/03/06	5	184.30	4	182.50	183.00	1	21,878	0.00%
2019/03/05	1	183.00	1	183.00	182.50	0	22,386	0.00%
2019/03/04	6	181.25	5	181.50	186.00	1	22,659	0.00%
2019/02/27	13	184.92	36	182.74	181.00	-23	22,734	-0.10%
2019/02/26	8	198.31	6	198.83	194.50	2	22,660	0.01%
2019/02/25	9	200.50	3	198.67	199.00	6	22,927	0.03%
2019/02/22	6	199.25	5	198.60	197.00	1	23,165	0.00%
2019/02/21	7	193.86	6	195.33	197.50	1	23,107	0.00%
2019/02/20	4	194.75	11	195.55	193.00	-7	23,293	-0.03%
2019/02/19	1	189.50	2	188.75	188.50	-1	23,828	0.00%
2019/02/18	9	189.67	3	189.67	189.00	6	24,253	0.02%
2019/02/15	6	188.08	10	191.30	184.50	-4	24,650	-0.02%
2019/02/14	6	198.67	3	196.67	195.50	3	24,932	0.01%
2019/02/13	1	196.00	10.2	196.43	198.50	-9.2	25,261	-0.04%
2019/02/12	5	178.90	9	178.00	180.50	-4	25,494	-0.02%
2019/02/11	3	172.00	1	172.00	171.00	2	25,993	0.01%
2019/01/30	3	171.67	5	171.90	171.00	-2	26,747	-0.01%
2019/01/29	1	171.00	2	170.25	171.50	-1	27,304	0.00%
2019/01/28	27	178.63	18	175.22	174.50	9	27,836	0.03%
2019/01/25	24	172.21	21	171.60	175.00	3	28,164	0.01%
2019/01/24	4	164.75	1	165.00	164.00	3	28,323	0.01%
2019/01/23	15	163.00	15	162.83	166.00	0	28,942	0.00%
2019/01/22	6	165.17	7	166.79	163.00	-1	29,421	0.00%
2019/01/21	3	170.00	6	169.92	168.00	-3	29,895	-0.01%
2019/01/18	1	165.50	0	0.00	166.00	1	30,475	0.00%
2019/01/17	10	166.65	8	166.69	162.50	2	30,799	0.01%
2019/01/16	2	163.00	3	162.33	164.00	-1	31,293	0.00%
2019/01/15	3	160.67	3	160.67	162.50	0	31,574	0.00%
2019/01/14	3	155.33	1	157.00	156.50	2	31,733	0.01%
2019/01/11	6	159.25	7	156.86	155.00	-1	32,236	0.00%
2019/01/10	6	155.83	6	154.67	154.50	0	32,511	0.00%
2019/01/09	8	153.75	12	158.38	157.50	-4	32,654	-0.01%
2019/01/07	0	0.00	1	147.00	148.00	-1	33,249	0.00%
2019/01/04	2	138.25	4	137.75	140.00	-2	33,772	-0.01%
2019/01/03	3	148.67	1	152.50	144.50	2	33,796	0.01%
2019/01/02	2	155.25	2	154.75	154.00	0	34,304	0.00%
2018/12/28	3	156.83	2	156.50	154.00	1	35,035	0.00%
2018/12/27	1	158.00	2	156.50	156.50	-1	35,617	0.00%
2018/12/26	3	156.83	3	157.50	149.50	0	35,767	0.00%
2018/12/25	3	152.83	2	154.25	155.00	1	35,793	0.00%
2018/12/24	2	158.00	2	159.50	160.00	0	36,010	0.00%
2018/12/21	4	156.88	4	157.13	160.00	0	36,796	0.00%
2018/12/20	4.1	156.25	3.1	159.23	155.50	0.9	36,824	0.00%
2018/12/19	3	162.67	7	163.43	162.00	-4	36,803	-0.01%
2018/12/18	5	161.40	2	159.50	160.50	3	36,925	0.01%
2018/12/17	3	163.67	4	165.63	165.00	-1	37,183	0.00%
2018/12/14	6	160.33	6	161.08	165.50	0	37,578	0.00%
2018/12/13	21	168.48	27	164.78	164.00	-6	37,772	-0.02%
2018/12/12	4	172.25	2	171.75	172.50	2	37,705	0.01%
2018/12/11	24	167.73	26	167.44	167.50	-2	37,633	-0.01%
2018/12/10	12	172.00	7	170.36	167.50	5	37,694	0.01%
2018/12/07	11	183.64	14	183.29	184.50	-3	37,629	-0.01%
2018/12/06	13	190.04	7	191.36	183.50	6	37,420	0.02%
2018/12/05	14	202.89	14	202.71	203.50	0	37,372	0.00%
2018/12/04	38	211.72	26	209.85	210.50	12	37,491	0.03%
2018/12/03	5	203.30	14	200.43	206.00	-9	37,334	-0.02%
2018/11/30	2	182.25	7	185.50	187.50	-5	37,672	-0.01%
2018/11/29	21	183.31	25	181.96	179.00	-4	37,535	-0.01%
2018/11/28	20	179.13	20	178.23	178.00	0	37,692	0.00%
2018/11/27	11	168.18	10	169.80	172.50	1	37,412	0.00%
2018/11/26	3	165.00	4	165.75	167.00	-1	37,304	0.00%
2018/11/23	10	164.25	6	164.33	162.00	4	37,320	0.01%
2018/11/22	9	170.17	3	172.00	165.50	6	37,269	0.02%
2018/11/21	6	165.42	11	168.05	172.50	-5	37,278	-0.01%
2018/11/20	6	165.83	4	167.13	164.00	2	37,202	0.01%
2018/11/19	3	166.83	4	167.63	166.50	-1	37,144	0.00%
2018/11/16	14	168.32	15	168.07	165.50	-1	37,004	0.00%
2018/11/15	4	160.75	8	162.19	164.00	-4	36,272	-0.01%
2018/11/14	11	159.91	9	159.78	158.00	2	36,215	0.01%
2018/11/13	7	151.43	7	149.29	157.00	0	36,005	0.00%
2018/11/12	22	155.32	16	156.34	154.00	6	36,022	0.02%
2018/11/09	10	156.25	10	157.30	162.00	0	35,771	0.00%
2018/11/08	18	161.64	16	159.63	154.00	2	35,269	0.01%
2018/11/07	7	148.50	11	147.36	156.00	-4	34,929	-0.01%
2018/11/06	6	148.67	10	149.85	142.00	-4	34,452	-0.01%
2018/11/05	14	156.64	12	155.92	157.50	2	34,168	0.01%
2018/11/02	20	154.55	24	154.98	157.50	-4	33,749	-0.01%
2018/11/01	8	137.94	14	140.14	143.50	-6	33,412	-0.02%
2018/10/31	19	129.24	29	125.69	130.50	-10	33,151	-0.03%
2018/10/30	12	123.71	6	121.83	119.00	6	32,659	0.02%
2018/10/29	13	129.38	15	129.17	131.50	-2	32,563	-0.01%
2018/10/26	15	128.07	12	128.33	127.00	3	32,201	0.01%
2018/10/25	11.1	131.76	2	129.00	128.50	9.1	31,833	0.03%
2018/10/24	2	144.25	2	148.00	142.50	0	31,832	0.00%
2018/10/23	0	0.00	2	158.00	148.50	-2	31,323	-0.01%
2018/10/22	3	156.17	6	156.75	162.00	-3	30,979	-0.01%
2018/10/19	22	164.36	1	167.50	163.00	21	30,862	0.07%
2018/10/18	7	173.86	8	174.69	176.50	-1	30,534	0.00%
2018/10/17	7	177.71	5	176.50	170.50	2	30,245	0.01%
2018/10/16	4	173.00	5	170.50	171.50	-1	30,179	0.00%
2018/10/15	3	171.67	4	168.25	168.50	-1	30,007	0.00%
2018/10/12	4	162.00	3	166.00	165.00	1	29,748	0.00%
2018/10/11	5	159.00	7	157.50	156.50	-2	29,434	-0.01%
2018/10/09	5	173.40	5	172.60	173.50	0	29,344	0.00%
2018/10/08	8	173.75	16	172.81	172.00	-8	28,780	-0.03%
2018/10/05	16	189.72	16	191.50	183.00	0	28,198	0.00%
2018/10/04	11	206.68	10	207.40	203.00	1	27,748	0.00%
2018/10/03	1	208.00	1	208.50	205.00	0	27,498	0.00%
2018/10/02	9	215.83	32	211.69	208.00	-23	27,455	-0.08%
2018/10/01	27	212.19	2	209.50	211.50	25	27,457	0.09%
2018/09/28	9	211.83	8	211.31	213.00	1	27,546	0.00%
2018/09/27	13	218.50	8	214.63	212.00	5	27,105	0.02%
2018/09/26	4	228.38	3	232.00	227.00	1	26,961	0.00%
2018/09/25	8	232.56	7	237.29	234.50	1	27,071	0.00%
2018/09/21	1	228.00	3	230.33	235.00	-2	27,043	-0.01%
2018/09/20	13	222.69	12	221.54	223.00	1	26,835	0.00%
2018/09/19	16	236.59	13	235.92	221.50	3	26,384	0.01%
2018/09/18	4	241.50	1	238.00	234.50	3	26,059	0.01%
2018/09/17	0	0.00	7	250.57	253.00	-7	25,760	-0.03%
2018/09/14	11	249.36	5	245.60	251.50	6	25,582	0.02%
2018/09/13	5	244.50	3	248.00	233.50	2	25,169	0.01%
2018/09/12	2	239.50	2	237.25	240.50	0	25,005	0.00%
2018/09/11	1	252.00	0	0.00	247.00	1	24,883	0.00%
2018/09/10	2	243.25	1	241.50	247.00	1	24,401	0.00%
2018/09/07	4	244.75	2	247.25	238.00	2	23,974	0.01%
2018/09/06	2	260.75	2	261.00	256.50	0	23,467	0.00%
2018/09/05	1	284.00	1	270.50	267.00	0	23,089	0.00%
2018/09/04	4	282.00	2	278.75	283.50	2	22,846	0.01%
2018/09/03	2.1	287.89	6	303.33	283.50	-4	22,246	-0.02%
2018/08/31	4	311.75	1	309.50	314.50	3	22,018	0.01%
2018/08/30	4	316.25	6	314.50	312.50	-2	22,071	-0.01%
2018/08/29	4	311.00	8	310.50	315.00	-4	21,949	-0.02%
2018/08/28	12	307.46	6	305.92	303.00	6	21,744	0.03%
2018/08/27	1	302.50	2	304.25	308.50	-1	21,249	0.00%
2018/08/24	6	277.75	2	274.50	280.50	4	20,990	0.02%
2018/08/23	2	274.50	4	268.38	264.00	-2	21,241	-0.01%
2018/08/21	8	278.94	9	278.89	282.50	-1	21,310	0.00%
2018/08/20	9	269.06	6	271.00	278.50	3	21,135	0.01%
2018/08/17	13	276.12	18	269.11	261.00	-5	21,063	-0.02%
2018/08/16	11	263.86	13	262.23	270.00	-2	20,840	-0.01%
2018/08/15	6	243.00	5	249.00	245.50	1	20,887	0.00%
2018/08/14	8	247.50	4	254.13	252.00	4	20,817	0.02%
2018/08/13	3	247.67	3	258.83	244.00	0	20,314	0.00%
2018/08/10	4	286.50	3	287.00	271.00	1	19,989	0.01%
2018/08/09	3	300.67	3	303.50	299.00	0	19,664	0.00%
2018/08/08	8	311.06	10	308.00	295.00	-2	19,452	-0.01%
2018/08/07	6	307.17	6	310.42	320.50	0	19,197	0.00%
2018/08/06	4	300.13	3	299.17	291.50	1	18,969	0.01%
2018/08/03	5	301.40	3	297.50	289.00	2	18,863	0.01%
2018/08/02	9	312.17	2	315.25	308.50	7	18,451	0.04%
2018/08/01	8	343.56	6	348.17	342.50	2	18,298	0.01%
2018/07/31	4	366.25	2	360.25	347.00	2	17,989	0.01%
2018/07/30	9	386.56	8	400.06	382.00	1	17,887	0.01%
2018/07/27	1	422.00	2	427.75	424.00	-1	18,156	-0.01%
2018/07/26	4	422.00	3	426.17	420.50	1	18,569	0.01%
2018/07/25	7	401.57	9	404.94	415.00	-2	18,642	-0.01%
2018/07/24	4	381.75	6	383.17	391.00	-2	18,778	-0.01%
2018/07/23	10	355.95	4	362.00	369.50	6	18,700	0.03%
2018/07/20	14	357.86	14	366.39	344.00	0	18,499	0.00%
2018/07/19	3	381.67	5	372.70	382.00	-2	18,355	-0.01%
2018/07/18	3	390.33	3	386.83	383.50	0	18,399	0.00%
2018/07/17	0	0.00	1	398.50	412.00	-1	18,211	-0.01%
2018/07/16	2	406.50	0	0.00	405.50	2	18,356	0.01%
2018/07/13	4	441.75	2	444.25	435.50	2	18,736	0.01%
2018/07/12	2	427.00	1	440.50	438.00	1	18,883	0.01%
2018/07/11	1	400.00	4	399.13	406.50	-3	19,266	-0.02%
2018/07/10	4	409.88	2	402.75	414.50	2	19,343	0.01%
2018/07/09	4	420.25	5	412.40	396.00	-1	19,177	-0.01%
2018/07/06	10	404.45	7	401.71	410.00	3	18,816	0.02%
2018/07/05	1	451.50	2	436.75	418.00	-1	18,552	-0.01%
2018/07/04	2	448.00	5	451.40	451.50	-3	18,560	-0.02%
2018/07/03	2	452.00	4	457.88	450.00	-2	18,296	-0.01%
2018/07/02	6	440.25	4	450.13	458.50	2	17,979	0.01%
2018/06/29	5.1	408.46	1	417.00	417.00	4.1	17,729	0.02%
2018/06/28	1	384.00	5	384.20	390.00	-4	17,478	-0.02%
2018/06/27	10	379.00	7	377.57	372.50	3	17,477	0.02%
2018/06/26	0	0.00	6	336.33	358.50	-6	17,256	-0.03%
2018/06/25	6	329.42	1	324.00	326.00	5	17,216	0.03%
2018/06/22	2	333.50	1	337.50	320.50	1	17,293	0.01%
2018/06/21	4	365.50	1	369.00	350.00	3	17,171	0.02%
2018/06/20	1	357.50	1	355.00	357.00	0	17,200	0.00%
2018/06/14	0	0.00	3	401.17	394.00	-3	17,317	-0.02%
2018/06/13	1	396.00	0	0.00	405.00	1	17,391	0.01%
2018/06/12	1	422.50	2	406.50	407.00	-1	17,416	-0.01%
2018/06/11	0	0.00	2	416.00	414.50	-2	17,489	-0.01%
2018/06/08	0	0.00	1	410.00	407.50	-1	17,540	-0.01%
2018/06/07	7	412.50	4	411.50	415.50	3	17,441	0.02%
2018/06/06	2	380.50	1.8	389.68	390.50	0.2	17,153	0.00%
2018/06/05	1	378.00	6	371.58	355.00	-5	16,994	-0.03%
2018/06/04	2	386.00	1	385.00	378.00	1	16,800	0.01%
2018/06/01	4	382.13	5	382.70	378.00	-1	16,659	-0.01%
2018/05/31	6	390.42	6	383.17	387.50	0	16,539	0.00%
2018/05/30	6	367.58	8	366.94	385.00	-2	15,925	-0.01%
2018/05/29	11	369.18	11	364.45	366.50	0	15,659	0.00%
2018/05/28	12	362.79	8	359.25	373.50	4	15,466	0.03%
2018/05/25	4	331.50	5	333.10	340.00	-1	15,140	-0.01%
2018/05/24	5	309.60	4	304.25	314.00	1	14,818	0.01%
2018/05/23	2	327.00	5	320.40	306.00	-3	14,468	-0.02%
2018/05/22	3	327.83	2	330.50	340.00	1	13,948	0.01%
2018/05/21	2	301.50	0	0.00	309.50	2	13,624	0.01%
2018/05/18	1	286.00	0	0.00	281.50	1	13,546	0.01%
2018/05/17	0	0.00	3	282.17	281.50	-3	13,469	-0.02%
2018/05/11	2	261.75	0	0.00	259.00	2	13,396	0.01%
2018/05/10	0	0.00	2	252.00	261.00	-2	13,388	-0.01%
2018/05/09	1	238.00	1	254.00	246.00	0	13,324	0.00%
2018/05/08	2	235.75	6	230.83	232.00	-4	13,264	-0.03%
2018/05/07	7	239.14	2	242.75	249.50	5	13,232	0.04%
2018/05/04	7	231.71	9	228.56	227.00	-2	12,909	-0.02%
2018/05/03	12	210.75	11	214.55	225.00	1	12,582	0.01%
2018/05/02	5	200.80	1	204.50	206.00	4	12,074	0.03%
2018/04/30	3	190.50	4	190.25	187.50	-1	11,809	-0.01%
2018/04/27	4	179.50	4	185.50	188.00	0	11,518	0.00%
2018/04/26	1	172.00	0	0.00	171.00	1	11,358	0.01%
2018/04/25	1	180.50	3	171.50	168.00	-2	11,272	-0.02%
2018/04/24	4	185.38	0	0.00	172.00	4	11,178	0.04%
2018/04/23	1	180.00	0	0.00	180.00	1	10,937	0.01%
2018/04/20	2	177.50	3	165.67	164.00	-1	10,913	-0.01%
2018/04/19	5	176.40	5	177.20	181.00	0	10,651	0.00%
2018/04/18	6	162.67	3	166.17	169.00	3	10,175	0.03%
2018/04/17	3	154.83	6	154.25	157.50	-3	9,912	-0.03%
2018/04/16	3	141.17	4	142.25	145.50	-1	9,297	-0.01%
2018/04/13	1	131.50	0	0.00	132.50	1	9,036	0.01%
2018/04/12	1	129.00	0	0.00	128.00	1	8,959	0.01%
2018/04/11	0	0.00	4	130.75	129.00	-4	8,959	-0.04%
2018/04/10	2	122.50	5	129.60	129.50	-3	8,925	-0.03%
2018/04/03	1	118.00	0	0.00	120.00	1	8,832	0.01%
2018/04/02	5	121.00	5	123.00	121.50	0	8,763	0.00%
2018/03/29	1	115.50	0	0.00	118.50	1	8,524	0.01%
2018/03/27	3	115.50	0	0.00	119.50	3	8,394	0.04%
2018/03/26	1	111.00	0	0.00	111.00	1	8,231	0.01%
2018/03/23	1	118.50	0	0.00	112.50	1	8,240	0.01%
2018/03/22	1	123.50	1	121.50	119.50	0	8,166	0.00%
2018/03/21	0	0.00	1	113.00	112.50	-1	7,858	-0.01%
2018/03/20	1	111.50	5	110.40	109.50	-4	7,735	-0.05%
2018/03/19	0	0.00	1	109.00	110.00	-1	7,620	-0.01%
2018/03/16	3	107.17	0	0.00	105.00	3	7,456	0.04%
2018/03/05	0	0.00	2	94.00	93.80	-2	6,990	-0.03%
2018/02/06	2	89.45	0	0.00	87.30	2	6,841	0.03%
2018/01/26	0	0.00	4	92.40	92.20	-4	6,257	-0.06%
2018/01/25	4	96.00	0	0.00	95.40	4	6,086	0.07%
2018/01/23	1	100.50	6	106.25	100.00	-5	5,920	-0.08%
2018/01/22	0	0.00	4	103.50	108.50	-4	5,765	-0.07%
2018/01/19	7	103.50	0	0.00	103.00	7	5,632	0.12%
2018/01/18	4	102.88	1	101.00	103.00	3	5,541	0.05%
2018/01/16	1	101.00	0	0.00	96.30	1	5,247	0.02%
2018/01/15	1	96.00	0	0.00	96.60	1	5,072	0.02%
2018/01/12	1	103.50	1	101.50	101.00	0	4,902	0.00%
2018/01/11	1	103.00	0	0.00	102.50	1	4,819	0.02%
2018/01/10	0	0.00	2	106.00	105.00	-2	4,689	-0.04%
2018/01/05	4	116.63	1	113.50	116.00	3	4,630	0.06%
2018/01/04	1	116.50	1	116.50	117.00	0	4,571	0.00%
2018/01/03	0	0.00	4	107.63	111.50	-4	4,456	-0.09%
2018/01/02	4	100.50	0	0.00	101.50	4	4,329	0.09%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－2024/03/25

被動元件大廠華新科（2492）25日公告現金股利事宜，每股擬配息2.15元，配發率52.57%，依照今日收盤價109.5......詳全文

〈焦點股〉季底作帳想像空間大華新科集團PCB廠股價全走揚Anue鉅亨－2024/03/19

...詳全文

〈焦點股〉華新科獲利報喜領漲被動元件族群走強Anue鉅亨－2023/11/01

...詳全文

華新科

券商分點績效/獲利分析

合庫-基隆券商分點個股進出
合庫-基隆券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

合庫-基隆 券商分點個股進出 合庫-基隆 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

合庫-基隆券商分點個股進出
合庫-基隆券商分點全部個股操作績效/獲利分析